{"sym":"CAT","index":false,"bars":[["2018-03-23",2177.97,2177.97,2177.97,2177.97,0],["2018-03-26",3049.15,3049.15,1400.12,1400.12,24900],["2018-03-27",2706.9,2706.9,2706.9,2706.9,0],["2018-03-28",2333.53,2333.53,2333.53,2333.53,13012],["2018-03-29",2333.53,2333.53,2333.53,2333.53,0],["2018-03-30",2022.4,2177.97,2022.4,2177.97,22400],["2018-04-02",2146.85,2146.85,2146.85,2146.85,0],["2018-04-03",2146.85,2146.85,2146.85,2146.85,0],["2018-04-04",2146.85,2146.85,2146.85,2146.85,0],["2018-04-05",2146.85,2146.85,2146.85,2146.85,0],["2018-04-06",2146.85,2146.85,2146.85,2146.85,0],["2018-04-09",2146.85,2146.85,2146.85,2146.85,0],["2018-04-10",2146.85,2146.85,2146.85,2146.85,0],["2018-04-11",2146.85,2146.85,2146.85,2146.85,0],["2018-04-12",2146.85,2146.85,2146.85,2146.85,0],["2018-04-13",2146.85,2146.85,2146.85,2146.85,0],["2018-04-16",2146.85,2146.85,2146.85,2146.85,0],["2018-04-17",2146.85,2146.85,2146.85,2146.85,0],["2018-04-18",2146.85,2146.85,2146.85,2146.85,0],["2018-04-19",2146.85,2146.85,2146.85,2146.85,0],["2018-04-20",2146.85,2146.85,2146.85,2146.85,0],["2018-04-23",2146.85,2146.85,2146.85,2146.85,0],["2018-04-24",2146.85,2146.85,2146.85,2146.85,0],["2018-04-26",2146.85,2146.85,2146.85,2146.85,0],["2018-04-27",2146.85,2146.85,2146.85,2146.85,0],["2018-05-02",2146.85,2146.85,2146.85,2146.85,0],["2018-05-03",2146.85,2146.85,2146.85,2146.85,0],["2018-05-04",2146.85,2146.85,2146.85,2146.85,0],["2018-05-07",2146.85,2146.85,2146.85,2146.85,0],["2018-05-08",2146.85,2146.85,2146.85,2146.85,0],["2018-05-09",2146.85,2146.85,2146.85,2146.85,0],["2018-05-10",2146.85,2146.85,2146.85,2146.85,0],["2018-05-11",2146.85,2146.85,2146.85,2146.85,0],["2018-05-14",2146.85,2146.85,2146.85,2146.85,0],["2018-05-15",2146.85,2146.85,2146.85,2146.85,0],["2018-05-16",2146.85,2146.85,2146.85,2146.85,0],["2018-05-17",2146.85,2146.85,2146.85,2146.85,0],["2018-05-18",2146.85,2146.85,2146.85,2146.85,0],["2018-05-21",2146.85,2146.85,2146.85,2146.85,0],["2018-05-22",2146.85,2146.85,2146.85,2146.85,0],["2018-05-23",2146.85,2146.85,2146.85,2146.85,0],["2018-05-24",2146.85,2146.85,2146.85,2146.85,0],["2018-05-25",2146.85,2146.85,2146.85,2146.85,0],["2018-05-28",2146.85,2146.85,2146.85,2146.85,0],["2018-05-29",2146.85,2146.85,2146.85,2146.85,0],["2018-05-30",2146.85,2146.85,2146.85,2146.85,0],["2018-05-31",2146.85,2146.85,2146.85,2146.85,0],["2018-06-01",2146.85,2146.85,2146.85,2146.85,0],["2018-06-04",2146.85,2146.85,2146.85,2146.85,0],["2018-06-05",2146.85,2146.85,2146.85,2146.85,0],["2018-06-06",2146.85,2146.85,2146.85,2146.85,0],["2018-06-07",2146.85,2146.85,2146.85,2146.85,0],["2018-06-08",2146.85,2146.85,2146.85,2146.85,0],["2018-06-11",2146.85,2146.85,2146.85,2146.85,0],["2018-06-12",2146.85,2146.85,2146.85,2146.85,0],["2018-06-13",2146.85,2146.85,2146.85,2146.85,0],["2018-06-14",2146.85,2146.85,2146.85,2146.85,0],["2018-06-15",2146.85,2146.85,2146.85,2146.85,0],["2018-06-18",2146.85,2146.85,2146.85,2146.85,0],["2018-06-19",2146.85,2146.85,2146.85,2146.85,0],["2018-06-20",2146.85,2146.85,2146.85,2146.85,0],["2018-06-21",2146.85,2146.85,2146.85,2146.85,0],["2018-06-22",2146.85,2146.85,2146.85,2146.85,0],["2018-06-25",2146.85,2146.85,2146.85,2146.85,0],["2018-06-26",2146.85,2146.85,2146.85,2146.85,0],["2018-06-27",2146.85,2146.85,2146.85,2146.85,0],["2018-06-28",2146.85,2146.85,2146.85,2146.85,0],["2018-06-29",2146.85,2146.85,2146.85,2146.85,0],["2018-07-02",2146.85,2146.85,2146.85,2146.85,0],["2018-07-03",2146.85,2146.85,2146.85,2146.85,0],["2018-07-04",2146.85,2146.85,2146.85,2146.85,0],["2018-07-05",2146.85,2146.85,2146.85,2146.85,0],["2018-07-06",2146.85,2146.85,2146.85,2146.85,0],["2018-07-09",2146.85,2146.85,2146.85,2146.85,0],["2018-07-10",2146.85,2146.85,2146.85,2146.85,0],["2018-07-11",2146.85,2146.85,2146.85,2146.85,0],["2018-07-12",2146.85,2146.85,2146.85,2146.85,0],["2018-07-13",2146.85,2146.85,2146.85,2146.85,0],["2018-07-16",2146.85,2146.85,2146.85,2146.85,0],["2018-07-17",2146.85,2146.85,2146.85,2146.85,0],["2018-07-18",2146.85,2146.85,2146.85,2146.85,0],["2018-07-19",2146.85,2146.85,2146.85,2146.85,0],["2018-07-20",2146.85,2146.85,2146.85,2146.85,0],["2018-07-23",2146.85,2146.85,2146.85,2146.85,0],["2018-07-24",2146.85,2146.85,2146.85,2146.85,0],["2018-07-25",2489.1,2489.1,2489.1,2489.1,15000],["2018-07-26",2489.1,2489.1,2489.1,2489.1,0],["2018-07-27",2489.1,2489.1,2489.1,2489.1,0],["2018-07-30",2489.1,2489.1,2489.1,2489.1,0],["2018-07-31",2489.1,2489.1,2489.1,2489.1,0],["2018-08-01",2489.1,2489.1,2489.1,2489.1,0],["2018-08-02",2489.1,2489.1,2489.1,2489.1,0],["2018-08-03",2177.97,2177.97,2177.97,2177.97,2800],["2018-08-06",1897.94,1897.94,1866.83,1866.83,23000],["2018-08-07",1866.83,1866.83,1866.83,1866.83,0],["2018-08-08",1866.83,1866.83,1866.83,1866.83,0],["2018-08-09",1866.83,1866.83,1866.83,1866.83,0],["2018-08-10",1866.83,1866.83,1866.83,1866.83,0],["2018-08-13",1742.37,1742.37,1711.26,1711.26,3000],["2018-08-14",1711.26,1711.26,1711.26,1711.26,0],["2018-08-15",1586.8,1586.8,1555.69,1555.69,3900],["2018-08-16",1555.69,1555.69,1555.69,1555.69,0],["2018-08-17",1555.69,1555.69,1555.69,1555.69,0],["2018-08-20",1555.69,1555.69,1555.69,1555.69,0],["2018-08-21",1555.69,1555.69,1555.69,1555.69,0],["2018-08-22",1555.69,1555.69,1493.46,1524.58,51350],["2018-08-23",1524.58,1524.58,1493.46,1493.46,4600],["2018-08-24",1555.69,1555.69,1555.69,1555.69,100],["2018-08-27",1555.69,1555.69,1555.69,1555.69,0],["2018-08-28",1493.46,1524.58,1493.46,1524.58,14300],["2018-08-29",1524.58,1524.58,1524.58,1524.58,22000],["2018-08-30",1524.58,1524.58,1524.58,1524.58,5000],["2018-08-31",1524.58,1524.58,1493.46,1493.46,3700],["2018-09-04",1493.46,1493.46,1493.46,1493.46,12100],["2018-09-05",1493.46,1493.46,1493.46,1493.46,11100],["2018-09-06",1493.46,1493.46,1493.46,1493.46,1000],["2018-09-07",1493.46,1493.46,1493.46,1493.46,0],["2018-09-10",1493.46,1493.46,1493.46,1493.46,25000],["2018-09-11",1493.46,1493.46,1493.46,1493.46,500],["2018-09-12",1369.01,1369.01,1369.01,1369.01,300],["2018-09-13",1493.46,1493.46,1493.46,1493.46,19200],["2018-09-14",1493.46,1493.46,1493.46,1493.46,5000],["2018-09-17",1431.23,1431.23,1431.23,1431.23,100],["2018-09-18",1493.46,1493.46,1493.46,1493.46,5000],["2018-09-19",1493.46,1493.46,1400.12,1400.12,9200],["2018-09-20",1493.46,1493.46,1493.46,1493.46,100],["2018-09-21",1493.46,1493.46,1431.23,1431.23,3500],["2018-09-24",1493.46,1617.92,1493.46,1617.92,7900],["2018-09-25",1524.58,1524.58,1524.58,1524.58,17100],["2018-09-26",1400.12,1493.46,1400.12,1493.46,5100],["2018-09-27",1462.35,1524.58,1462.35,1493.46,41700],["2018-09-28",1493.46,1555.69,1493.46,1493.46,55500],["2018-10-01",1524.58,1524.58,1493.46,1493.46,27100],["2018-10-02",1493.46,1555.69,1493.46,1555.69,24400],["2018-10-03",1555.69,1555.69,1555.69,1555.69,15800],["2018-10-04",1555.69,1773.49,1555.69,1773.49,24600],["2018-10-05",1866.83,1866.83,1866.83,1866.83,23000],["2018-10-08",2146.85,2146.85,2146.85,2146.85,30900],["2018-10-09",2240.19,2240.19,1835.71,1835.71,9900],["2018-10-10",1835.71,1835.71,1711.26,1711.26,9100],["2018-10-11",1742.37,1773.49,1742.37,1773.49,11700],["2018-10-12",1711.26,1773.49,1680.14,1773.49,2100],["2018-10-15",1742.37,1804.6,1742.37,1804.6,1100],["2018-10-16",1804.6,1804.6,1804.6,1804.6,3800],["2018-10-17",1804.6,1804.6,1804.6,1804.6,1900],["2018-10-18",1804.6,1804.6,1804.6,1804.6,5400],["2018-10-19",1742.37,1742.37,1711.26,1711.26,3000],["2018-10-22",1804.6,1835.71,1773.49,1835.71,8400],["2018-10-23",1617.92,1617.92,1617.92,1617.92,100],["2018-10-24",1804.6,1835.71,1804.6,1835.71,4700],["2018-10-25",2053.51,2053.51,2053.51,2053.51,100],["2018-10-26",2240.19,2240.19,2177.97,2177.97,16300],["2018-10-29",2177.97,2177.97,1866.83,1866.83,25800],["2018-10-30",2022.4,2022.4,1929.05,1991.28,42200],["2018-10-31",2177.97,2177.97,2177.97,2177.97,100],["2018-11-01",2022.4,2053.51,1929.05,2022.4,9200],["2018-11-02",2022.4,2022.4,2022.4,2022.4,12000],["2018-11-05",2084.62,2084.62,2084.62,2084.62,4700],["2018-11-06",2053.51,2084.62,2022.4,2084.62,13500],["2018-11-07",2115.74,2302.42,2115.74,2302.42,43300],["2018-11-08",2520.22,2520.22,2520.22,2520.22,13500],["2018-11-09",2893.58,2893.58,2893.58,2893.58,11000],["2018-11-12",3298.06,3298.06,2489.1,2893.58,24300],["2018-11-13",2893.58,3360.29,2893.58,3360.29,84800],["2018-11-14",3733.65,3827.0,3733.65,3827.0,13600],["2018-11-15",4324.82,4324.82,4293.7,4324.82,64400],["2018-11-16",4044.79,4044.79,3702.54,3795.88,63100],["2018-11-19",3733.65,4262.59,3733.65,4262.59,38000],["2018-11-20",4262.59,4293.7,4013.68,4107.02,26600],["2018-11-21",4138.13,4138.13,3578.09,4044.79,28500],["2018-11-22",3858.11,3858.11,3609.2,3858.11,15700],["2018-11-23",3671.43,4075.91,3578.09,4044.79,22700],["2018-11-26",3982.56,4013.68,3920.34,3920.34,10300],["2018-11-27",3889.22,3920.34,3422.52,3858.11,9200],["2018-11-28",3515.86,3578.09,3204.72,3298.06,8700],["2018-11-29",3422.52,3422.52,3298.06,3360.29,7300],["2018-11-30",3453.63,3453.63,3266.95,3422.52,11300],["2018-12-03",3391.4,3422.52,3266.95,3422.52,3200],["2018-12-04",3795.88,3795.88,3546.97,3578.09,2400],["2018-12-05",3391.4,3733.65,3391.4,3733.65,5600],["2018-12-06",3422.52,3578.09,3422.52,3422.52,16300],["2018-12-07",3360.29,3733.65,3360.29,3640.31,12000],["2018-12-10",3764.77,3764.77,3640.31,3671.43,7300],["2018-12-11",3515.86,3515.86,3422.52,3484.74,3800],["2018-12-12",3546.97,3546.97,3515.86,3546.97,3700],["2018-12-13",3671.43,3671.43,3546.97,3671.43,2200],["2018-12-14",3609.2,3640.31,3546.97,3546.97,4700],["2018-12-17",3640.31,3733.65,3515.86,3515.86,11500],["2018-12-18",3453.63,3453.63,3360.29,3360.29,6100],["2018-12-19",3391.4,3422.52,3142.49,3204.72,13300],["2018-12-20",3391.4,3702.54,3391.4,3422.52,18400],["2018-12-21",3298.06,3298.06,3049.15,3049.15,2800],["2018-12-24",3391.4,3609.2,3329.18,3329.18,1100],["2018-12-25",3422.52,3422.52,3391.4,3391.4,1200],["2018-12-26",3484.74,3484.74,3266.95,3298.06,7300],["2018-12-27",3298.06,3298.06,3298.06,3298.06,200],["2018-12-28",3266.95,3266.95,3266.95,3266.95,100],["2019-01-02",3671.43,3671.43,3235.83,3235.83,13900],["2019-01-03",3235.83,3235.83,3204.72,3204.72,6500],["2019-01-04",3298.06,3298.06,3266.95,3266.95,5900],["2019-01-07",3422.52,3422.52,3391.4,3422.52,7600],["2019-01-08",3453.63,3578.09,3453.63,3578.09,1600],["2019-01-09",3453.63,3546.97,3422.52,3422.52,3100],["2019-01-10",3422.52,3422.52,3422.52,3422.52,1100],["2019-01-11",3422.52,3422.52,3422.52,3422.52,0],["2019-01-14",3422.52,3515.86,3422.52,3515.86,700],["2019-01-15",3546.97,3578.09,3546.97,3578.09,1900],["2019-01-16",3578.09,3578.09,3578.09,3578.09,0],["2019-01-17",3422.52,3422.52,3422.52,3422.52,1000],["2019-01-18",3422.52,3484.74,3360.29,3360.29,2100],["2019-01-21",3453.63,3453.63,3453.63,3453.63,300],["2019-01-22",3422.52,3578.09,3422.52,3578.09,3300],["2019-01-23",3609.2,3609.2,3515.86,3578.09,2700],["2019-01-24",3702.54,3733.65,3702.54,3733.65,900],["2019-01-25",3733.65,3889.22,3733.65,3889.22,2800],["2019-01-28",3795.88,3795.88,3733.65,3733.65,2400],["2019-01-29",3733.65,3889.22,3733.65,3889.22,1800],["2019-01-30",3889.22,3889.22,3889.22,3889.22,500],["2019-01-31",3578.09,3578.09,3578.09,3578.09,400],["2019-02-01",4107.02,4107.02,4107.02,4107.02,1300],["2019-02-11",4355.93,4355.93,4355.93,4355.93,100],["2019-02-12",4293.7,4293.7,4293.7,4293.7,100],["2019-02-13",3858.11,3858.11,3858.11,3858.11,100],["2019-02-14",3733.65,3733.65,3702.54,3702.54,300],["2019-02-15",4107.02,4107.02,3889.22,3889.22,2100],["2019-02-18",3920.34,3920.34,3920.34,3920.34,400],["2019-02-19",3764.77,3795.88,3578.09,3733.65,22400],["2019-02-20",3733.65,3764.77,3733.65,3733.65,4100],["2019-02-21",4044.79,4044.79,3733.65,3733.65,4500],["2019-02-22",3453.63,3671.43,3422.52,3671.43,1100],["2019-02-25",3422.52,3578.09,3422.52,3578.09,2100],["2019-02-26",3329.18,3329.18,3266.95,3298.06,3400],["2019-02-27",3360.29,3422.52,3360.29,3422.52,3500],["2019-02-28",3484.74,3484.74,3484.74,3484.74,1100],["2019-03-01",3266.95,3266.95,3266.95,3266.95,1000],["2019-03-04",3609.2,3609.2,3453.63,3546.97,7500],["2019-03-05",3609.2,3609.2,3578.09,3578.09,500],["2019-03-06",3329.18,3422.52,3329.18,3422.52,800],["2019-03-07",3422.52,3453.63,3391.4,3422.52,4400],["2019-03-08",3422.52,3422.52,3422.52,3422.52,1000],["2019-03-11",3671.43,3764.77,3671.43,3733.65,4700],["2019-03-12",3702.54,3858.11,3702.54,3702.54,2200],["2019-03-13",3733.65,3795.88,3733.65,3795.88,2900],["2019-03-14",3889.22,3982.56,3889.22,3982.56,5100],["2019-03-15",4013.68,4013.68,3951.45,3951.45,700],["2019-03-18",4044.79,4075.91,4044.79,4075.91,6500],["2019-03-19",4044.79,4075.91,4044.79,4075.91,1800],["2019-03-20",4075.91,4138.13,4075.91,4107.02,9300],["2019-03-21",4044.79,4044.79,3920.34,3982.56,6100],["2019-03-22",4225.97,4225.97,4120.32,4225.97,3700],["2019-03-25",4789.43,4789.43,4648.56,4648.56,200],["2019-03-26",4719.0,4719.0,4719.0,4719.0,0],["2019-03-27",4014.67,4331.62,4014.67,4014.67,8500],["2019-03-28",3556.86,4085.1,3556.86,4049.89,3100],["2019-03-29",3979.45,4014.67,3979.45,4014.67,1600],["2019-04-01",4014.67,4014.67,4014.67,4014.67,2800],["2019-04-02",3873.8,3909.02,3838.59,3838.59,1800],["2019-04-03",3838.59,3838.59,3838.59,3838.59,1700],["2019-04-04",3838.59,3838.59,3838.59,3838.59,500],["2019-04-05",3803.37,3979.45,3803.37,3979.45,3200],["2019-04-08",3873.8,3873.8,3873.8,3873.8,0],["2019-04-09",3909.02,3909.02,3873.8,3873.8,200],["2019-04-10",3909.02,3944.24,3909.02,3909.02,400],["2019-04-11",3909.02,3909.02,3909.02,3909.02,500],["2019-04-12",3979.45,4225.97,3979.45,4225.97,21100],["2019-04-16",4507.7,4578.13,4507.7,4578.13,500],["2019-04-17",3873.8,4542.92,3873.8,4014.67,3200],["2019-04-18",4049.89,4049.89,4049.89,4049.89,300],["2019-04-19",4049.89,4049.89,4049.89,4049.89,0],["2019-04-22",4014.67,4014.67,4014.67,4014.67,100],["2019-04-23",4225.97,4225.97,3486.42,3486.42,4300],["2019-04-24",3556.86,3556.86,3486.42,3521.64,13600],["2019-04-25",3521.64,3592.07,3521.64,3592.07,3400],["2019-04-26",3521.64,3521.64,3486.42,3521.64,7000],["2019-05-02",3415.99,3451.21,2993.39,2993.39,15600],["2019-05-03",3380.77,3380.77,2711.66,2746.88,9500],["2019-05-06",2817.31,3169.48,2465.15,2782.1,30500],["2019-05-07",2782.1,2922.96,2782.1,2817.31,5200],["2019-05-08",2887.74,3134.26,2887.74,3134.26,1000],["2019-05-09",2958.18,3099.04,2958.18,3099.04,3100],["2019-05-10",2817.31,3028.61,2817.31,2852.53,800],["2019-05-13",2887.74,3063.83,2852.53,3063.83,3000],["2019-05-14",2993.39,2993.39,2993.39,2993.39,0],["2019-05-15",3063.83,3134.26,3028.61,3028.61,700],["2019-05-16",3063.83,3063.83,3063.83,3063.83,0],["2019-05-17",3099.04,3099.04,3099.04,3099.04,400],["2019-05-20",3099.04,3099.04,3099.04,3099.04,200],["2019-05-21",3134.26,3134.26,3134.26,3134.26,100],["2019-05-22",3134.26,3134.26,3028.61,3028.61,2900],["2019-05-23",3063.83,3063.83,3063.83,3063.83,0],["2019-05-24",3099.04,3099.04,3099.04,3099.04,500],["2019-05-27",2958.18,2958.18,2958.18,2958.18,1100],["2019-05-28",2993.39,2993.39,2993.39,2993.39,3000],["2019-05-29",2993.39,2993.39,2993.39,2993.39,0],["2019-05-30",2993.39,3169.48,2993.39,3169.48,1600],["2019-05-31",2993.39,2993.39,2993.39,2993.39,1000],["2019-06-03",3028.61,3028.61,3028.61,3028.61,11800],["2019-06-04",3028.61,3028.61,3028.61,3028.61,0],["2019-06-05",3028.61,3028.61,3028.61,3028.61,0],["2019-06-06",3028.61,3028.61,3028.61,3028.61,0],["2019-06-07",2782.1,3380.77,2782.1,3028.61,1100],["2019-06-10",3134.26,3134.26,2993.39,2993.39,600],["2019-06-11",3028.61,3028.61,3028.61,3028.61,0],["2019-06-12",3028.61,3028.61,3028.61,3028.61,0],["2019-06-13",3028.61,3028.61,3028.61,3028.61,0],["2019-06-14",3028.61,3134.26,2993.39,2993.39,7400],["2019-06-17",3028.61,3028.61,3028.61,3028.61,100],["2019-06-18",3063.83,3063.83,3063.83,3063.83,2000],["2019-06-19",3063.83,3063.83,3063.83,3063.83,0],["2019-06-20",3063.83,3063.83,3063.83,3063.83,700],["2019-06-21",3063.83,3063.83,3063.83,3063.83,1600],["2019-06-24",3063.83,3063.83,3063.83,3063.83,2900],["2019-06-25",3063.83,3063.83,3063.83,3063.83,1400],["2019-06-26",3063.83,3063.83,3063.83,3063.83,1700],["2019-06-27",3099.04,3099.04,3099.04,3099.04,1200],["2019-06-28",3028.61,3028.61,2993.39,2993.39,600],["2019-07-01",3028.61,3028.61,3028.61,3028.61,0],["2019-07-02",2958.18,2958.18,2958.18,2958.18,100],["2019-07-03",2993.39,2993.39,2922.96,2922.96,1700],["2019-07-04",3169.48,3169.48,2993.39,2993.39,3400],["2019-07-05",2922.96,2922.96,2922.96,2922.96,1600],["2019-07-08",2887.74,2887.74,2887.74,2887.74,1000],["2019-07-09",2993.39,2993.39,2993.39,2993.39,400],["2019-07-10",3063.83,3063.83,2711.66,2993.39,3100],["2019-07-11",2958.18,2993.39,2958.18,2958.18,1500],["2019-07-12",2958.18,2958.18,2958.18,2958.18,0],["2019-07-15",2958.18,2958.18,2958.18,2958.18,300],["2019-07-16",2993.39,2993.39,2993.39,2993.39,400],["2019-07-17",2993.39,2993.39,2993.39,2993.39,0],["2019-07-18",3063.83,3063.83,3063.83,3063.83,200],["2019-07-19",3063.83,3063.83,3063.83,3063.83,0],["2019-07-22",2993.39,2993.39,2993.39,2993.39,1000],["2019-07-23",2922.96,2993.39,2887.74,2993.39,1600],["2019-07-24",2993.39,2993.39,2922.96,2922.96,5200],["2019-07-25",2993.39,2993.39,2993.39,2993.39,200],["2019-07-26",2993.39,3028.61,2958.18,2958.18,3100],["2019-07-29",2958.18,2958.18,2958.18,2958.18,1800],["2019-07-30",2993.39,2993.39,2852.53,2852.53,1200],["2019-07-31",2852.53,2852.53,2852.53,2852.53,0],["2019-08-01",2852.53,2993.39,2852.53,2993.39,1900],["2019-08-02",2887.74,3063.83,2887.74,3063.83,1100],["2019-08-05",3063.83,3063.83,3063.83,3063.83,3500],["2019-08-06",3028.61,3099.04,3028.61,3099.04,4200],["2019-08-07",3099.04,3169.48,3099.04,3169.48,3700],["2019-08-08",3169.48,3169.48,3169.48,3169.48,3500],["2019-08-09",3169.48,3169.48,3169.48,3169.48,1100],["2019-08-12",3169.48,3169.48,3169.48,3169.48,700],["2019-08-13",3169.48,3169.48,3169.48,3169.48,1400],["2019-08-14",3169.48,3310.34,3099.04,3239.91,4000],["2019-08-15",3169.48,3169.48,3169.48,3169.48,400],["2019-08-16",3169.48,3169.48,3169.48,3169.48,500],["2019-08-19",3169.48,3169.48,3169.48,3169.48,1100],["2019-08-20",3169.48,3169.48,3169.48,3169.48,0],["2019-08-21",3169.48,3169.48,3169.48,3169.48,1400],["2019-08-22",3204.69,3204.69,3204.69,3204.69,2800],["2019-08-23",3275.13,3451.21,3275.13,3451.21,3800],["2019-08-26",3415.99,3415.99,3415.99,3415.99,0],["2019-08-27",3345.56,3345.56,3345.56,3345.56,600],["2019-08-28",3345.56,3345.56,3345.56,3345.56,20000],["2019-08-29",3345.56,3345.56,3345.56,3345.56,1000],["2019-08-30",3345.56,3345.56,3345.56,3345.56,0],["2019-09-03",3345.56,3345.56,3345.56,3345.56,0],["2019-09-04",3345.56,3345.56,3345.56,3345.56,0],["2019-09-05",3380.77,3380.77,3380.77,3380.77,600],["2019-09-06",3486.42,3486.42,3486.42,3486.42,500],["2019-09-09",3380.77,3380.77,3380.77,3380.77,100],["2019-09-10",3486.42,3592.07,3486.42,3592.07,5900],["2019-09-11",3204.69,3521.64,3204.69,3275.13,1200],["2019-09-12",3521.64,3521.64,3169.48,3169.48,11700],["2019-09-13",3275.13,3275.13,3169.48,3169.48,700],["2019-09-16",3204.69,3204.69,3099.04,3169.48,15100],["2019-09-17",3169.48,3169.48,3169.48,3169.48,400],["2019-09-18",3169.48,3169.48,3169.48,3169.48,2000],["2019-09-19",3099.04,3099.04,3099.04,3099.04,1500],["2019-09-20",3028.61,3028.61,3028.61,3028.61,2500],["2019-09-23",3028.61,3028.61,3028.61,3028.61,0],["2019-09-24",3028.61,3028.61,3028.61,3028.61,0],["2019-09-25",3134.26,3134.26,3134.26,3134.26,500],["2019-09-26",3134.26,3134.26,3134.26,3134.26,600],["2019-09-27",3134.26,3169.48,3134.26,3169.48,300],["2019-09-30",3134.26,3134.26,3134.26,3134.26,0],["2019-10-01",2993.39,3169.48,2993.39,3028.61,36100],["2019-10-02",3239.91,3310.34,3169.48,3169.48,5300],["2019-10-03",3134.26,3134.26,3134.26,3134.26,800],["2019-10-04",3134.26,3169.48,3134.26,3169.48,4600],["2019-10-07",3134.26,3345.56,3134.26,3345.56,7100],["2019-10-08",3310.34,3415.99,3310.34,3415.99,7300],["2019-10-09",3310.34,3451.21,3310.34,3451.21,6300],["2019-10-10",3415.99,3415.99,3415.99,3415.99,0],["2019-10-11",3345.56,3345.56,3345.56,3345.56,800],["2019-10-14",3380.77,3486.42,3380.77,3486.42,3100],["2019-10-15",3451.21,3451.21,3451.21,3451.21,0],["2019-10-16",3451.21,3556.86,3451.21,3556.86,4000],["2019-10-17",3521.64,3521.64,3521.64,3521.64,0],["2019-10-18",3415.99,3592.07,3415.99,3521.64,12900],["2019-10-21",3521.64,3521.64,3521.64,3521.64,0],["2019-10-22",3521.64,3556.86,3521.64,3556.86,1300],["2019-10-23",3592.07,3627.29,3556.86,3627.29,8400],["2019-10-24",3662.51,3662.51,3662.51,3662.51,600],["2019-10-25",3662.51,3697.72,3662.51,3697.72,4000],["2019-10-28",3697.72,3768.15,3697.72,3768.15,7000],["2019-10-29",3768.15,3768.15,3768.15,3768.15,0],["2019-10-30",3768.15,3768.15,3768.15,3768.15,0],["2019-10-31",3521.64,3521.64,3521.64,3521.64,1000],["2019-11-01",3521.64,3521.64,3521.64,3521.64,0],["2019-11-04",3239.91,3239.91,3239.91,3239.91,1200],["2019-11-05",3239.91,3239.91,3239.91,3239.91,0],["2019-11-06",3697.72,3697.72,3697.72,3697.72,100],["2019-11-07",3697.72,3697.72,3697.72,3697.72,2000],["2019-11-08",3697.72,3697.72,3697.72,3697.72,0],["2019-11-11",3697.72,3697.72,3697.72,3697.72,0],["2019-11-12",3697.72,3697.72,3697.72,3697.72,0],["2019-11-13",3697.72,3697.72,3697.72,3697.72,0],["2019-11-14",3310.34,3310.34,3310.34,3310.34,600],["2019-11-15",3521.64,3521.64,3521.64,3521.64,100],["2019-11-18",3521.64,3521.64,3521.64,3521.64,0],["2019-11-19",3521.64,3521.64,3521.64,3521.64,400],["2019-11-20",3345.56,3345.56,3345.56,3345.56,600],["2019-11-21",3345.56,3345.56,3345.56,3345.56,0],["2019-11-22",3345.56,3345.56,3345.56,3345.56,0],["2019-11-25",3345.56,3345.56,3345.56,3345.56,0],["2019-11-26",3345.56,3345.56,3345.56,3345.56,0],["2019-11-27",3345.56,3345.56,3345.56,3345.56,0],["2019-11-28",3345.56,3345.56,3310.34,3310.34,4700],["2019-11-29",3345.56,3345.56,3345.56,3345.56,0],["2019-12-02",3345.56,3345.56,3345.56,3345.56,600],["2019-12-03",3345.56,3345.56,3345.56,3345.56,0],["2019-12-04",3345.56,3345.56,3345.56,3345.56,0],["2019-12-05",3345.56,3345.56,3345.56,3345.56,0],["2019-12-06",3345.56,3345.56,3345.56,3345.56,0],["2019-12-09",3345.56,3345.56,3345.56,3345.56,300],["2019-12-10",3345.56,3345.56,3345.56,3345.56,0],["2019-12-11",3345.56,3345.56,3169.48,3169.48,2500],["2019-12-12",3310.34,3310.34,3310.34,3310.34,0],["2019-12-13",3310.34,3521.64,3310.34,3310.34,8000],["2019-12-16",3310.34,3310.34,3310.34,3310.34,200],["2019-12-17",3310.34,3310.34,3310.34,3310.34,400],["2019-12-18",3310.34,3310.34,3310.34,3310.34,0],["2019-12-19",3310.34,3310.34,3310.34,3310.34,0],["2019-12-20",3204.69,3204.69,3204.69,3204.69,600],["2019-12-23",3204.69,3204.69,3204.69,3204.69,0],["2019-12-24",3204.69,3204.69,3204.69,3204.69,0],["2019-12-25",3204.69,3204.69,3204.69,3204.69,0],["2019-12-26",3204.69,3204.69,3204.69,3204.69,0],["2019-12-27",3204.69,3204.69,3204.69,3204.69,0],["2019-12-30",3204.69,3204.69,3204.69,3204.69,0],["2019-12-31",3204.69,3204.69,3204.69,3204.69,0],["2020-01-02",3521.64,3521.64,3521.64,3521.64,100],["2020-01-03",3521.64,3521.64,3521.64,3521.64,0],["2020-01-06",3521.64,3521.64,3521.64,3521.64,0],["2020-01-07",3521.64,3521.64,3521.64,3521.64,0],["2020-01-08",3521.64,3521.64,3521.64,3521.64,0],["2020-01-09",3169.48,3169.48,3169.48,3169.48,100],["2020-01-10",3169.48,3239.91,3099.04,3239.91,1100],["2020-01-13",3169.48,3239.91,3169.48,3239.91,3200],["2020-01-14",3239.91,3239.91,3204.69,3204.69,3000],["2020-01-15",3239.91,3239.91,3239.91,3239.91,1300],["2020-01-16",3239.91,3239.91,3239.91,3239.91,1000],["2020-01-17",3239.91,3239.91,3204.69,3239.91,1800],["2020-01-20",3239.91,3239.91,3239.91,3239.91,2000],["2020-01-21",3345.56,3345.56,3345.56,3345.56,1000],["2020-01-22",3415.99,3415.99,3415.99,3415.99,1000],["2020-01-30",3345.56,3345.56,3345.56,3345.56,1500],["2020-01-31",3345.56,3345.56,3345.56,3345.56,0],["2020-02-03",3275.13,3345.56,3275.13,3345.56,17300],["2020-02-04",3345.56,3521.64,3345.56,3521.64,6100],["2020-02-05",3345.56,3345.56,3345.56,3345.56,4900],["2020-02-06",3345.56,3345.56,3345.56,3345.56,12800],["2020-02-07",3345.56,3345.56,3345.56,3345.56,2700],["2020-02-10",3345.56,3345.56,3345.56,3345.56,0],["2020-02-11",3345.56,3345.56,3345.56,3345.56,0],["2020-02-12",3345.56,3451.21,3345.56,3380.77,3800],["2020-02-13",3380.77,3380.77,3380.77,3380.77,0],["2020-02-14",3380.77,3380.77,3380.77,3380.77,1000],["2020-02-17",3380.77,3380.77,3380.77,3380.77,0],["2020-02-18",3380.77,3380.77,3380.77,3380.77,1900],["2020-02-19",3415.99,3415.99,3415.99,3415.99,100],["2020-02-20",3380.77,3380.77,3380.77,3380.77,1100],["2020-02-21",3838.59,3838.59,3838.59,3838.59,100],["2020-02-24",3838.59,3838.59,3838.59,3838.59,0],["2020-02-25",3838.59,3838.59,3838.59,3838.59,0],["2020-02-26",3838.59,3838.59,3838.59,3838.59,0],["2020-02-27",3838.59,3838.59,3838.59,3838.59,0],["2020-02-28",3838.59,3838.59,3838.59,3838.59,0],["2020-03-02",3838.59,3838.59,3838.59,3838.59,0],["2020-03-03",3838.59,3838.59,3838.59,3838.59,0],["2020-03-04",3838.59,3838.59,3838.59,3838.59,0],["2020-03-05",3838.59,3838.59,3838.59,3838.59,0],["2020-03-06",4402.05,4402.05,4402.05,4402.05,100],["2020-03-09",4402.05,4402.05,4402.05,4402.05,0],["2020-03-10",4331.62,4331.62,4331.62,4331.62,800],["2020-03-11",4331.62,4331.62,4331.62,4331.62,0],["2020-03-12",3873.8,3873.8,3873.8,3873.8,100],["2020-03-13",3873.8,3873.8,3873.8,3873.8,0],["2020-03-16",3521.64,3521.64,3521.64,3521.64,200],["2020-03-17",3873.8,3873.8,3873.8,3873.8,100],["2020-03-18",3521.64,3521.64,3521.64,3521.64,300],["2020-03-19",3521.64,3521.64,3521.64,3521.64,0],["2020-03-20",3944.24,3944.24,3944.24,3944.24,100],["2020-03-23",3944.24,3944.24,3944.24,3944.24,0],["2020-03-24",3944.24,3944.24,3944.24,3944.24,0],["2020-03-25",3944.24,3944.24,3944.24,3944.24,0],["2020-03-26",3944.24,3944.24,3944.24,3944.24,0],["2020-03-27",3521.64,3521.64,3521.64,3521.64,31400],["2020-03-30",3028.61,3028.61,3028.61,3028.61,2000],["2020-03-31",3239.91,3451.21,3239.91,3451.21,600],["2020-04-01",3627.29,3627.29,3627.29,3627.29,2000],["2020-04-03",3697.72,3697.72,3697.72,3697.72,100],["2020-04-06",3803.37,4190.75,3803.37,4155.54,14700],["2020-04-07",4085.1,4085.1,4014.67,4014.67,2000],["2020-04-08",3979.45,4049.89,3944.24,4049.89,7800],["2020-04-09",4014.67,4014.67,3873.8,3979.45,21500],["2020-04-10",3979.45,4014.67,3803.37,3803.37,21900],["2020-04-13",4157.18,4325.15,4073.2,4325.15,8700],["2020-04-14",4199.17,4199.17,4199.17,4199.17,600],["2020-04-15",3863.24,4115.19,3821.25,3905.23,4900],["2020-04-16",3779.26,3905.23,3779.26,3863.24,8100],["2020-04-17",3821.25,4031.21,3779.26,4031.21,10200],["2020-04-20",3989.21,4031.21,3821.25,3905.23,2500],["2020-04-21",3821.25,3821.25,3821.25,3821.25,1000],["2020-04-22",3821.25,3821.25,3737.26,3821.25,3400],["2020-04-23",3737.26,3947.22,3737.26,3947.22,2200],["2020-04-24",3737.26,3737.26,3569.3,3569.3,7400],["2020-04-27",3695.27,3695.27,3695.27,3695.27,0],["2020-04-28",3779.26,3863.24,3737.26,3737.26,8900],["2020-04-29",3821.25,3821.25,3695.27,3779.26,7000],["2020-05-04",3737.26,3737.26,3737.26,3737.26,0],["2020-05-05",3737.26,3737.26,3737.26,3737.26,0],["2020-05-06",3863.24,3863.24,3779.26,3821.25,3500],["2020-05-07",3779.26,3779.26,3779.26,3779.26,700],["2020-05-08",3821.25,3821.25,3821.25,3821.25,500],["2020-05-11",3821.25,3821.25,3821.25,3821.25,0],["2020-05-12",3863.24,3863.24,3821.25,3821.25,1700],["2020-05-13",3863.24,4367.14,3863.24,4367.14,34500],["2020-05-14",4367.14,4661.08,4367.14,4577.1,51200],["2020-05-15",4409.13,4409.13,4367.14,4409.13,2200],["2020-05-18",3779.26,4241.16,3779.26,3989.21,14000],["2020-05-19",3947.22,3947.22,3821.25,3947.22,8500],["2020-05-20",3905.23,3989.21,3905.23,3989.21,17100],["2020-05-21",3989.21,3989.21,3989.21,3989.21,16800],["2020-05-22",3989.21,3989.21,3947.22,3947.22,1300],["2020-05-25",3947.22,4577.1,3947.22,4577.1,8500],["2020-05-26",3947.22,3947.22,3947.22,3947.22,7700],["2020-05-27",3947.22,4031.21,3947.22,4031.21,1200],["2020-05-28",3989.21,4157.18,3989.21,4157.18,4800],["2020-05-29",4283.16,4283.16,4073.2,4073.2,500],["2020-06-01",3989.21,3989.21,3989.21,3989.21,2400],["2020-06-02",3947.22,3989.21,3947.22,3989.21,4900],["2020-06-03",3905.23,3989.21,3905.23,3989.21,1100],["2020-06-04",4031.21,4031.21,3947.22,3947.22,1900],["2020-06-05",3947.22,3947.22,3947.22,3947.22,700],["2020-06-08",4115.19,4199.17,4031.21,4031.21,15100],["2020-06-09",4115.19,4115.19,4115.19,4115.19,1400],["2020-06-10",4115.19,4115.19,4115.19,4115.19,10500],["2020-06-11",4031.21,4031.21,3863.24,3989.21,9300],["2020-06-12",4031.21,4031.21,3989.21,4031.21,5300],["2020-06-15",4031.21,4031.21,4031.21,4031.21,2000],["2020-06-16",4031.21,4031.21,4031.21,4031.21,3600],["2020-06-17",4031.21,4031.21,4031.21,4031.21,6600],["2020-06-18",4115.19,4199.17,4115.19,4115.19,800],["2020-06-19",4073.2,4157.18,4073.2,4157.18,7700],["2020-06-22",4199.17,4283.16,4199.17,4283.16,14204],["2020-06-23",4199.17,4199.17,4199.17,4199.17,6000],["2020-06-24",4283.16,4283.16,4199.17,4283.16,44800],["2020-06-25",4283.16,4283.16,4283.16,4283.16,0],["2020-06-26",4199.17,4199.17,4199.17,4199.17,18200],["2020-06-29",3989.21,4031.21,3989.21,4031.21,3000],["2020-06-30",4031.21,4031.21,4031.21,4031.21,3000],["2020-07-01",4031.21,4031.21,4031.21,4031.21,0],["2020-07-02",4031.21,4031.21,4031.21,4031.21,0],["2020-07-03",4199.17,4199.17,4199.17,4199.17,2000],["2020-07-06",4241.16,4283.16,4241.16,4283.16,10000],["2020-07-07",4451.12,4619.09,4409.13,4409.13,19000],["2020-07-08",4367.14,4367.14,4367.14,4367.14,3000],["2020-07-09",4367.14,4367.14,4367.14,4367.14,6700],["2020-07-10",4367.14,4409.13,4367.14,4409.13,5100],["2020-07-13",4451.12,4451.12,4325.15,4325.15,1900],["2020-07-14",4535.11,4535.11,4451.12,4493.12,1200],["2020-07-15",4493.12,4493.12,4493.12,4493.12,0],["2020-07-16",4577.1,4577.1,4535.11,4535.11,1700],["2020-07-17",4367.14,4367.14,4241.16,4283.16,3500],["2020-07-20",4451.12,4451.12,4451.12,4451.12,100],["2020-07-21",4451.12,4451.12,4451.12,4451.12,0],["2020-07-22",4283.16,4283.16,4283.16,4283.16,200],["2020-07-23",4283.16,4283.16,4283.16,4283.16,3700],["2020-07-24",4283.16,4283.16,4199.17,4199.17,5600],["2020-07-27",4199.17,4199.17,3611.29,3611.29,33500],["2020-07-28",4199.17,4199.17,4199.17,4199.17,500],["2020-07-29",4199.17,4199.17,4199.17,4199.17,0],["2020-07-30",4073.2,4199.17,4073.2,4199.17,13400],["2020-07-31",4157.18,4157.18,4157.18,4157.18,1000],["2020-08-03",4199.17,4241.16,4199.17,4241.16,3400],["2020-08-04",4241.16,4283.16,4241.16,4283.16,6600],["2020-08-05",4283.16,4367.14,4199.17,4367.14,500],["2020-08-06",4325.15,4325.15,4325.15,4325.15,1400],["2020-08-07",4325.15,4325.15,4325.15,4325.15,1500],["2020-08-10",4199.17,4199.17,4199.17,4199.17,100],["2020-08-11",4199.17,4241.16,4115.19,4241.16,43100],["2020-08-12",4199.17,4199.17,4199.17,4199.17,0],["2020-08-13",4199.17,4199.17,4199.17,4199.17,0],["2020-08-14",4409.13,4409.13,4367.14,4367.14,1200],["2020-08-17",4367.14,4367.14,4367.14,4367.14,1500],["2020-08-18",4409.13,4535.11,4409.13,4535.11,8200],["2020-08-19",4535.11,4703.07,4535.11,4703.07,62600],["2020-08-20",4619.09,4619.09,4619.09,4619.09,1500],["2020-08-21",4619.09,4619.09,4619.09,4619.09,6500],["2020-08-24",4619.09,4619.09,4493.12,4535.11,12500],["2020-08-25",4493.12,4493.12,4493.12,4493.12,5600],["2020-08-26",4493.12,4493.12,4451.12,4451.12,3500],["2020-08-27",4451.12,4451.12,4451.12,4451.12,4400],["2020-08-28",4451.12,4493.12,4451.12,4451.12,3400],["2020-08-31",4493.12,4493.12,4493.12,4493.12,400],["2020-09-01",4619.09,4955.02,4535.11,4871.04,31700],["2020-09-03",5039.01,5039.01,4829.05,4829.05,900],["2020-09-04",4703.07,4997.02,4703.07,4955.02,16900],["2020-09-07",4955.02,5332.95,4913.03,5332.95,56900],["2020-09-08",5458.92,5626.89,5458.92,5500.92,8500],["2020-09-09",5584.9,5668.88,5458.92,5668.88,41700],["2020-09-10",5542.91,5542.91,5416.93,5416.93,17700],["2020-09-11",5416.93,5416.93,5248.97,5248.97,3300],["2020-09-14",5500.92,5752.87,5500.92,5668.88,21100],["2020-09-15",5710.88,5710.88,5626.89,5626.89,3800],["2020-09-16",5626.89,5626.89,5626.89,5626.89,500],["2020-09-17",5672.27,5672.27,5626.89,5626.89,6100],["2020-09-18",5626.89,6126.05,5626.89,6080.67,24100],["2020-09-21",5581.51,5944.54,5581.51,5944.54,6500],["2020-09-22",5899.16,5944.54,5899.16,5944.54,400],["2020-09-23",5808.4,5899.16,5808.4,5899.16,3900],["2020-09-24",5853.78,5944.54,5853.78,5944.54,3100],["2020-09-25",5899.16,6035.3,5717.65,5853.78,4200],["2020-09-28",5309.24,6126.05,5309.24,6126.05,9400],["2020-09-29",5944.54,5944.54,5899.16,5899.16,4100],["2020-09-30",5899.16,5989.92,5899.16,5989.92,12900],["2020-10-01",5899.16,6307.56,5899.16,6307.56,400],["2020-10-02",5763.03,5899.16,5763.03,5899.16,300],["2020-10-05",5899.16,5899.16,5899.16,5899.16,2300],["2020-10-06",5944.54,6080.67,5944.54,6080.67,5100],["2020-10-07",6080.67,6126.05,6080.67,6126.05,5600],["2020-10-08",6126.05,6126.05,6126.05,6126.05,0],["2020-10-09",6126.05,6806.72,6126.05,6126.05,3700],["2020-10-12",6216.81,6352.94,6216.81,6352.94,1500],["2020-10-13",6262.19,6262.19,6216.81,6262.19,12800],["2020-10-14",6171.43,6216.81,6171.43,6216.81,300],["2020-10-15",6307.56,6307.56,6307.56,6307.56,500],["2020-10-16",6035.3,6035.3,5899.16,5899.16,3200],["2020-10-19",6035.3,6035.3,6035.3,6035.3,0],["2020-10-20",5672.27,5899.16,5672.27,5808.4,3800],["2020-10-21",5808.4,6171.43,5581.51,6171.43,400],["2020-10-22",6080.67,6126.05,6080.67,6126.05,1100],["2020-10-23",5944.54,5944.54,5899.16,5944.54,5600],["2020-10-26",5899.16,5899.16,5808.4,5899.16,13800],["2020-10-27",5763.03,5899.16,5717.65,5899.16,4500],["2020-10-28",6080.67,6080.67,6080.67,6080.67,100],["2020-10-29",6080.67,6080.67,6080.67,6080.67,100],["2020-10-30",5899.16,5899.16,5899.16,5899.16,300],["2020-11-02",6080.67,6080.67,6080.67,6080.67,1500],["2020-11-03",6080.67,6080.67,6080.67,6080.67,100],["2020-11-04",5899.16,5899.16,5899.16,5899.16,100],["2020-11-05",6080.67,6080.67,6080.67,6080.67,100],["2020-11-06",6080.67,6080.67,6035.3,6035.3,500],["2020-11-09",6080.67,6352.94,6080.67,6352.94,20600],["2020-11-10",6307.56,6307.56,6307.56,6307.56,4000],["2020-11-11",6216.81,6216.81,6126.05,6126.05,1100],["2020-11-12",6171.43,6171.43,6171.43,6171.43,100],["2020-11-13",6307.56,6307.56,6216.81,6216.81,1200],["2020-11-16",6216.81,6216.81,6216.81,6216.81,100],["2020-11-17",6216.81,6216.81,6171.43,6171.43,4800],["2020-11-18",6171.43,6171.43,6126.05,6126.05,4900],["2020-11-19",6126.05,6126.05,6126.05,6126.05,0],["2020-11-20",6035.3,6126.05,6035.3,6126.05,9100],["2020-11-23",6126.05,6171.43,6126.05,6171.43,2100],["2020-11-24",6171.43,6216.81,6171.43,6216.81,3000],["2020-11-25",6171.43,6171.43,6171.43,6171.43,0],["2020-11-26",6171.43,6171.43,6171.43,6171.43,0],["2020-11-27",6171.43,6262.19,5989.92,6262.19,3900],["2020-11-30",6171.43,6216.81,6126.05,6126.05,5400],["2020-12-01",6216.81,6216.81,6216.81,6216.81,0],["2020-12-02",6216.81,6216.81,6171.43,6171.43,1000],["2020-12-03",6262.19,6262.19,6216.81,6216.81,3700],["2020-12-04",6126.05,6126.05,6126.05,6126.05,2000],["2020-12-07",6171.43,6216.81,6171.43,6216.81,1100],["2020-12-08",6216.81,6216.81,6216.81,6216.81,1400],["2020-12-09",6262.19,6262.19,6262.19,6262.19,1000],["2020-12-10",6262.19,6262.19,6262.19,6262.19,1000],["2020-12-11",6307.56,6307.56,6262.19,6262.19,1100],["2020-12-14",6262.19,6307.56,6262.19,6307.56,4800],["2020-12-15",6307.56,6352.94,6307.56,6352.94,4000],["2020-12-16",6489.08,6489.08,6489.08,6489.08,2000],["2020-12-17",6489.08,6579.83,6489.08,6579.83,400],["2020-12-18",6579.83,6579.83,6579.83,6579.83,1400],["2020-12-21",6579.83,6579.83,6579.83,6579.83,1800],["2020-12-22",6534.46,6715.97,6534.46,6715.97,3400],["2020-12-23",6806.72,6806.72,6670.59,6670.59,1000],["2020-12-24",6262.19,6307.56,6262.19,6262.19,3000],["2020-12-25",6534.46,6534.46,6534.46,6534.46,1000],["2020-12-28",6534.46,6534.46,6534.46,6534.46,0],["2020-12-29",6534.46,6534.46,6534.46,6534.46,1200],["2020-12-30",6625.21,6625.21,6579.83,6579.83,400],["2020-12-31",6579.83,6579.83,6579.83,6579.83,3100],["2021-01-04",6670.59,7260.51,6625.21,7260.51,4000],["2021-01-05",6852.1,6852.1,6715.97,6715.97,200],["2021-01-06",6761.35,6761.35,6761.35,6761.35,1000],["2021-01-07",6761.35,6761.35,6715.97,6761.35,1800],["2021-01-08",6443.7,6670.59,6443.7,6670.59,6600],["2021-01-11",6670.59,6670.59,6352.94,6352.94,1000],["2021-01-12",6579.83,6579.83,6534.46,6579.83,4000],["2021-01-13",6806.72,6806.72,6534.46,6534.46,6100],["2021-01-14",6806.72,6806.72,6806.72,6806.72,2800],["2021-01-15",6806.72,6852.1,6806.72,6852.1,7300],["2021-01-18",6897.48,7487.4,6897.48,7487.4,5100],["2021-01-19",7487.4,7487.4,7442.02,7487.4,4600],["2021-01-20",7487.4,7487.4,7487.4,7487.4,3000],["2021-01-21",7668.91,7668.91,7668.91,7668.91,400],["2021-01-22",7623.53,7623.53,7623.53,7623.53,1000],["2021-01-25",7623.53,7623.53,7623.53,7623.53,0],["2021-01-26",7578.15,7714.29,7578.15,7714.29,6400],["2021-01-27",7668.91,7668.91,7668.91,7668.91,0],["2021-01-28",8168.07,8168.07,6534.46,6579.83,43800],["2021-01-29",7442.02,7442.02,6579.83,6579.83,1500],["2021-02-01",7396.64,7396.64,7396.64,7396.64,0],["2021-02-02",7078.99,7396.64,7078.99,7260.51,7800],["2021-02-03",7305.88,7305.88,7305.88,7305.88,0],["2021-02-04",6670.59,7487.4,6670.59,7487.4,5000],["2021-02-05",7487.4,7487.4,7487.4,7487.4,500],["2021-02-08",7532.77,7532.77,7532.77,7532.77,200],["2021-02-09",8621.85,8621.85,8621.85,8621.85,100],["2021-02-17",8621.85,8621.85,8621.85,8621.85,300],["2021-02-18",8621.85,8621.85,8621.85,8621.85,200],["2021-02-19",8621.85,8621.85,8621.85,8621.85,0],["2021-02-22",8576.47,8576.47,7714.29,7714.29,700],["2021-02-23",7714.29,7714.29,7668.91,7714.29,2000],["2021-02-24",7668.91,7668.91,7668.91,7668.91,100],["2021-02-25",7668.91,7668.91,7668.91,7668.91,0],["2021-02-26",7668.91,7668.91,7668.91,7668.91,400],["2021-03-01",7668.91,7668.91,7487.4,7487.4,2100],["2021-03-02",8168.07,8531.09,8168.07,8168.07,4100],["2021-03-03",8394.96,8394.96,8394.96,8394.96,0],["2021-03-04",7532.77,7532.77,7487.4,7487.4,900],["2021-03-05",7714.29,7714.29,7714.29,7714.29,800],["2021-03-08",7941.18,7941.18,7941.18,7941.18,5600],["2021-03-09",8122.69,8848.74,8122.69,8848.74,5100],["2021-03-10",9166.39,9302.52,9121.01,9302.52,5900],["2021-03-11",9983.2,10346.22,9983.2,10346.22,200],["2021-03-12",8712.61,8712.61,8712.61,8712.61,5000],["2021-03-15",9075.63,9075.63,9030.25,9075.63,3400],["2021-03-16",10436.98,10436.98,9983.2,9983.2,1000],["2021-03-17",10210.09,10210.09,10210.09,10210.09,0],["2021-03-18",10210.09,10210.09,10210.09,10210.09,0],["2021-03-19",10210.09,10210.09,9983.2,9983.2,5300],["2021-03-22",10164.71,10164.71,9075.63,10073.95,8400],["2021-03-23",9574.79,9574.79,9574.79,9574.79,0],["2021-03-24",9756.3,9756.3,9756.3,9756.3,200],["2021-03-25",9756.3,9756.3,9756.3,9756.3,0],["2021-03-26",9302.52,9756.3,9302.52,9756.3,3500],["2021-03-29",9438.66,9983.2,9347.9,9983.2,8300],["2021-03-30",9620.17,9983.2,9620.17,9983.2,600],["2021-03-31",9756.3,9756.3,9756.3,9756.3,0],["2021-04-01",9620.17,9620.17,9574.79,9574.79,3400],["2021-04-02",10210.09,10981.51,10210.09,10981.51,27300],["2021-04-05",11752.94,12115.97,11752.94,12115.97,7000],["2021-04-06",12705.88,13704.2,12705.88,13159.67,39100],["2021-04-07",13295.8,13295.8,12252.1,12932.78,20300],["2021-04-08",13159.67,13159.67,12705.88,12705.88,21500],["2021-04-09",12796.64,12842.02,12751.26,12842.02,30100],["2021-04-12",13773.48,13773.48,11722.11,11770.96,16000],["2021-04-13",12698.96,13675.8,12698.96,12845.48,500],["2021-04-14",12992.01,12992.01,11722.11,12698.96,9500],["2021-04-15",11917.48,12747.8,11282.53,11770.96,6100],["2021-04-16",11770.96,11917.48,11722.11,11722.11,11300],["2021-04-19",11722.11,11722.11,10696.43,10696.43,1300],["2021-04-20",10940.64,11624.43,10794.11,10891.8,2800],["2021-04-22",11233.69,11233.69,10647.59,10647.59,10000],["2021-04-23",10549.9,10745.27,10549.9,10745.27,4300],["2021-04-26",10696.43,10696.43,10647.59,10647.59,1800],["2021-04-27",10696.43,10989.48,10696.43,10989.48,600],["2021-04-28",10745.27,10745.27,10647.59,10696.43,7800],["2021-04-29",10745.27,10745.27,10696.43,10745.27,8400],["2021-05-04",10305.69,10501.06,10305.69,10501.06,2700],["2021-05-05",10501.06,10501.06,10501.06,10501.06,3700],["2021-05-06",10452.22,10452.22,10403.38,10452.22,1400],["2021-05-07",9817.27,10305.69,9768.43,10305.69,7200],["2021-05-10",9768.43,9768.43,9768.43,9768.43,200],["2021-05-11",9817.27,9817.27,9817.27,9817.27,1100],["2021-05-12",10256.85,10256.85,10159.17,10159.17,1700],["2021-05-13",10208.01,10354.53,9866.11,9866.11,3900],["2021-05-14",10061.48,10061.48,10012.64,10012.64,1500],["2021-05-17",9963.8,9963.8,9768.43,9768.43,4500],["2021-05-18",9866.11,9866.11,9866.11,9866.11,200],["2021-05-19",9768.43,10208.01,9524.22,10208.01,1200],["2021-05-20",10256.85,10256.85,9280.01,9280.01,3000],["2021-05-21",9768.43,9768.43,9768.43,9768.43,2200],["2021-05-24",9768.43,9768.43,9768.43,9768.43,100],["2021-05-25",9377.69,10794.11,9377.69,10794.11,700],["2021-05-26",10794.11,10794.11,10794.11,10794.11,200],["2021-05-27",9866.11,9866.11,9768.43,9768.43,400],["2021-05-28",10159.17,10159.17,9866.11,9866.11,700],["2021-05-31",9866.11,9866.11,9817.27,9817.27,1100],["2021-06-01",9719.59,9866.11,9719.59,9866.11,1200],["2021-06-02",9817.27,10012.64,9817.27,9914.95,2600],["2021-06-03",9866.11,10012.64,9866.11,10012.64,2200],["2021-06-04",9963.8,10354.53,9963.8,10354.53,9800],["2021-06-07",10110.32,10110.32,9817.27,10110.32,8300],["2021-06-08",10354.53,10403.38,10256.85,10256.85,4500],["2021-06-09",10110.32,10403.38,10110.32,10256.85,11200],["2021-06-10",10256.85,10354.53,10110.32,10354.53,2900],["2021-06-11",10745.27,10842.96,10745.27,10842.96,5000],["2021-06-14",10842.96,10842.96,10745.27,10842.96,4700],["2021-06-15",10745.27,10794.11,10501.06,10794.11,10700],["2021-06-16",10647.59,10842.96,10647.59,10842.96,1300],["2021-06-17",10891.8,11624.43,10891.8,11624.43,3000],["2021-06-18",10794.11,11136.01,10794.11,11136.01,2400],["2021-06-21",11331.38,11331.38,11331.38,11331.38,200],["2021-06-22",11233.69,11429.06,11136.01,11429.06,8100],["2021-06-23",11429.06,11429.06,11136.01,11136.01,1200],["2021-06-24",11233.69,11233.69,11233.69,11233.69,6200],["2021-06-25",11233.69,11233.69,11233.69,11233.69,0],["2021-06-28",11233.69,11233.69,11233.69,11233.69,0],["2021-06-29",11233.69,11233.69,11233.69,11233.69,1300],["2021-06-30",11233.69,11429.06,11233.69,11282.53,1300],["2021-07-01",11233.69,11233.69,11233.69,11233.69,6900],["2021-07-02",11233.69,11429.06,11233.69,11429.06,4600],["2021-07-05",11233.69,11233.69,11233.69,11233.69,200],["2021-07-06",11233.69,11233.69,11233.69,11233.69,4700],["2021-07-07",11233.69,11233.69,11233.69,11233.69,1100],["2021-07-08",10794.11,11136.01,10794.11,11136.01,1700],["2021-07-09",11233.69,11233.69,10842.96,11038.32,5400],["2021-07-12",11087.17,11087.17,10842.96,10989.48,9500],["2021-07-13",11136.01,11136.01,11136.01,11136.01,2000],["2021-07-14",11136.01,11136.01,11136.01,11136.01,0],["2021-07-15",11136.01,11136.01,11136.01,11136.01,0],["2021-07-16",11136.01,11136.01,11136.01,11136.01,2100],["2021-07-19",10989.48,10989.48,10745.27,10745.27,2200],["2021-07-20",10745.27,10745.27,10745.27,10745.27,0],["2021-07-21",10989.48,10989.48,10989.48,10989.48,2000],["2021-07-22",10989.48,10989.48,10989.48,10989.48,0],["2021-07-23",10989.48,10989.48,10989.48,10989.48,0],["2021-07-26",10745.27,11136.01,10745.27,11136.01,800],["2021-07-27",10940.64,10940.64,10940.64,10940.64,1000],["2021-07-28",10794.11,10794.11,10794.11,10794.11,500],["2021-07-29",11038.32,11038.32,11038.32,11038.32,100],["2021-07-30",10989.48,11233.69,10989.48,11233.69,200],["2021-08-02",10842.96,11038.32,10842.96,11038.32,500],["2021-08-03",10891.8,10891.8,10891.8,10891.8,0],["2021-08-04",10989.48,10989.48,10989.48,10989.48,1900],["2021-08-05",10891.8,10891.8,10891.8,10891.8,100],["2021-08-06",10891.8,10891.8,10891.8,10891.8,0],["2021-08-09",11477.9,11477.9,11477.9,11477.9,1000],["2021-08-10",11380.22,11380.22,10745.27,10745.27,13000],["2021-08-11",10940.64,10940.64,9817.27,10842.96,12100],["2021-08-12",10842.96,10842.96,10842.96,10842.96,500],["2021-08-13",10891.8,10989.48,10842.96,10989.48,5300],["2021-08-16",10842.96,10891.8,10403.38,10842.96,20600],["2021-08-17",10745.27,11184.85,10403.38,10745.27,5500],["2021-08-18",10794.11,10940.64,10745.27,10940.64,1900],["2021-08-19",10354.53,10842.96,10354.53,10745.27,5400],["2021-08-20",10696.43,10696.43,10501.06,10647.59,21100],["2021-08-23",9866.11,10647.59,9866.11,10647.59,9100],["2021-08-24",10012.64,10452.22,10012.64,10452.22,1300],["2021-08-25",10354.53,10696.43,10256.85,10696.43,1600],["2021-08-26",10696.43,10696.43,10696.43,10696.43,1500],["2021-08-27",10696.43,10696.43,10696.43,10696.43,300],["2021-08-30",10696.43,10745.27,10696.43,10696.43,4600],["2021-08-31",10354.53,10647.59,9914.95,10647.59,8500],["2021-09-01",10696.43,10794.11,10501.06,10794.11,5300],["2021-09-06",10745.27,10940.64,10745.27,10940.64,4200],["2021-09-07",10989.48,10989.48,10305.69,10696.43,10300],["2021-09-08",10501.06,10696.43,9914.95,10696.43,10300],["2021-09-09",10745.27,10745.27,10159.17,10452.22,6900],["2021-09-10",10696.43,11477.9,10305.69,11477.9,50300],["2021-09-13",11477.9,12308.22,11477.9,11868.64,24000],["2021-09-14",11673.27,12015.17,11673.27,11770.96,11500],["2021-09-15",11722.11,11722.11,11673.27,11673.27,9000],["2021-09-16",11282.53,11673.27,10745.27,11673.27,41300],["2021-09-17",11624.43,11673.27,11624.43,11673.27,3200],["2021-09-20",11624.43,11966.32,11624.43,11819.8,32700],["2021-09-21",11770.96,11819.8,11526.75,11526.75,3800],["2021-09-22",11575.59,11624.43,11477.9,11477.9,10300],["2021-09-23",11726.4,11726.4,11369.51,11420.49,11300],["2021-09-24",11420.49,11573.45,11267.54,11267.54,2900],["2021-09-27",11267.54,11267.54,11216.56,11216.56,3200],["2021-09-28",11216.56,11216.56,11216.56,11216.56,6700],["2021-09-29",11471.48,11471.48,11267.54,11420.49,400],["2021-09-30",11216.56,11216.56,11063.6,11114.59,17800],["2021-10-01",11114.59,11471.48,11063.6,11369.51,3200],["2021-10-04",11318.52,11318.52,11267.54,11267.54,4000],["2021-10-05",11165.57,11216.56,11063.6,11216.56,10300],["2021-10-06",11165.57,11216.56,11114.59,11114.59,3900],["2021-10-07",11165.57,11267.54,11165.57,11267.54,1200],["2021-10-08",11828.37,11828.37,11828.37,11828.37,100],["2021-10-11",11420.49,11420.49,11420.49,11420.49,2500],["2021-10-12",11420.49,11420.49,11420.49,11420.49,0],["2021-10-13",11420.49,11420.49,11420.49,11420.49,3100],["2021-10-14",11420.49,11420.49,11318.52,11318.52,600],["2021-10-15",11420.49,11420.49,11420.49,11420.49,0],["2021-10-18",11369.51,11369.51,11216.56,11216.56,2300],["2021-10-19",11216.56,11267.54,11216.56,11216.56,1200],["2021-10-20",11471.48,11471.48,11471.48,11471.48,1000],["2021-10-21",11471.48,11471.48,11471.48,11471.48,1600],["2021-10-22",11471.48,11471.48,11318.52,11318.52,6200],["2021-10-25",11420.49,11420.49,11420.49,11420.49,1200],["2021-10-26",11471.48,11471.48,11318.52,11318.52,4700],["2021-10-27",11318.52,11726.4,11318.52,11420.49,2100],["2021-10-28",11624.43,11726.4,11624.43,11726.4,12300],["2021-10-29",11726.4,11879.35,11624.43,11879.35,9400],["2021-11-01",11879.35,12287.23,11879.35,12287.23,3700],["2021-11-02",12083.29,12083.29,12083.29,12083.29,0],["2021-11-03",12083.29,12338.21,12083.29,12083.29,5500],["2021-11-04",12236.24,12440.18,12236.24,12338.21,7000],["2021-11-05",12287.23,12287.23,12287.23,12287.23,750],["2021-11-08",12695.1,12797.07,11981.32,11981.32,17000],["2021-11-09",12491.16,12491.16,11981.32,12134.27,6500],["2021-11-10",12236.24,12236.24,12134.27,12236.24,2900],["2021-11-11",12236.24,12236.24,11828.37,12236.24,5200],["2021-11-12",12236.24,12236.24,12134.27,12236.24,9700],["2021-11-15",12695.1,12695.1,12491.16,12491.16,6800],["2021-11-16",12644.12,12848.05,12032.3,12797.07,48900],["2021-11-17",12797.07,12797.07,12236.24,12236.24,33000],["2021-11-18",12338.21,12338.21,11981.32,12083.29,22200],["2021-11-19",12083.29,12236.24,11726.4,11726.4,15700],["2021-11-22",11726.4,11981.32,11726.4,11879.35,13700],["2021-11-23",12236.24,12644.12,12236.24,12644.12,20800],["2021-11-24",12644.12,14122.66,12491.16,13663.8,28200],["2021-11-25",13306.91,14683.49,13306.91,14173.65,45600],["2021-11-26",14377.58,14428.57,13867.74,14122.66,20400],["2021-11-29",14224.63,14224.63,13255.93,13867.74,10300],["2021-11-30",12338.21,13918.73,12338.21,13510.85,9600],["2021-12-01",12797.07,13459.87,12746.09,12797.07,13000],["2021-12-02",12848.05,13001.01,12797.07,13001.01,24000],["2021-12-03",12899.04,13255.93,12848.05,12848.05,5800],["2021-12-06",12899.04,13459.87,12491.16,12746.09,26000],["2021-12-07",13255.93,13255.93,12746.09,12746.09,13000],["2021-12-08",12797.07,12797.07,12797.07,12797.07,400],["2021-12-09",12950.02,12950.02,12797.07,12797.07,8100],["2021-12-10",12848.05,13051.99,12848.05,13051.99,2100],["2021-12-13",13102.98,13204.94,12848.05,13001.01,5000],["2021-12-14",12746.09,13001.01,12746.09,13001.01,11100],["2021-12-15",12746.09,12746.09,12746.09,12746.09,2200],["2021-12-16",12746.09,12746.09,12491.16,12491.16,2800],["2021-12-17",12746.09,12848.05,12644.12,12848.05,600],["2021-12-20",13001.01,13001.01,13001.01,13001.01,200],["2021-12-21",13001.01,13001.01,12593.13,12593.13,2900],["2021-12-22",12797.07,12797.07,12746.09,12746.09,8000],["2021-12-23",12746.09,12746.09,12644.12,12644.12,1100],["2021-12-24",12797.07,12797.07,12797.07,12797.07,3200],["2021-12-27",12593.13,12797.07,12236.24,12746.09,4800],["2021-12-28",12644.12,12797.07,12644.12,12644.12,63500],["2021-12-29",12746.09,12746.09,12746.09,12746.09,500],["2021-12-30",12746.09,12746.09,12644.12,12644.12,1900],["2021-12-31",12644.12,12644.12,12644.12,12644.12,500],["2022-01-04",12032.3,12746.09,12032.3,12746.09,4900],["2022-01-05",13001.01,13051.99,12746.09,12746.09,6000],["2022-01-06",12950.02,13255.93,12950.02,13255.93,5821],["2022-01-07",13510.85,13510.85,13510.85,13510.85,1500],["2022-01-10",14275.62,14275.62,13001.01,13001.01,9400],["2022-01-11",13510.85,13510.85,13255.93,13255.93,300],["2022-01-12",13001.01,13001.01,12746.09,12797.07,1500],["2022-01-13",12797.07,13255.93,12797.07,13255.93,3100],["2022-01-14",13153.96,13153.96,12899.04,13153.96,1400],["2022-01-17",12746.09,14020.69,12746.09,14020.69,155700],["2022-01-18",14173.65,14173.65,14020.69,14122.66,1400],["2022-01-19",14377.58,14479.55,13816.76,13816.76,38100],["2022-01-20",14275.62,14479.55,14020.69,14020.69,35100],["2022-01-21",14275.62,14275.62,14275.62,14275.62,0],["2022-01-24",12797.07,13255.93,12746.09,13255.93,2500],["2022-01-25",12746.09,13153.96,12746.09,13153.96,29000],["2022-01-26",12848.05,12848.05,12848.05,12848.05,0],["2022-01-27",13255.93,13255.93,12848.05,12848.05,700],["2022-01-28",12899.04,14224.63,12899.04,14122.66,14100],["2022-02-07",13357.9,13357.9,13357.9,13357.9,0],["2022-02-08",13357.9,13357.9,13357.9,13357.9,0],["2022-02-09",13765.77,13765.77,13357.9,13765.77,2100],["2022-02-10",13765.77,13765.77,13765.77,13765.77,200],["2022-02-11",13714.79,13867.74,13714.79,13765.77,1700],["2022-02-14",13765.77,13765.77,13510.85,13510.85,12600],["2022-02-15",13612.82,13612.82,13510.85,13510.85,7200],["2022-02-16",13510.85,14224.63,13510.85,14020.69,16700],["2022-02-17",14122.66,14122.66,13510.85,13663.8,18300],["2022-02-18",13510.85,13765.77,13510.85,13765.77,12700],["2022-02-21",13510.85,13714.79,13510.85,13561.83,17700],["2022-02-22",13510.85,13765.77,13153.96,13714.79,22600],["2022-02-23",13663.8,13969.71,13510.85,13816.76,8300],["2022-02-24",13969.71,13969.71,13255.93,13612.82,9400],["2022-02-25",13612.82,13612.82,13459.87,13459.87,800],["2022-02-28",13357.9,13561.83,12950.02,13561.83,13000],["2022-03-01",12797.07,13255.93,12797.07,13255.93,200],["2022-03-02",13153.96,13153.96,13001.01,13153.96,8000],["2022-03-03",13612.82,13714.79,13153.96,13153.96,10300],["2022-03-04",13357.9,13612.82,13357.9,13612.82,39800],["2022-03-07",13408.88,13612.82,13408.88,13561.83,19300],["2022-03-08",13459.87,13459.87,13459.87,13459.87,5200],["2022-03-09",13459.87,13612.82,13459.87,13459.87,18700],["2022-03-10",13612.82,14020.69,13612.82,13867.74,15000],["2022-03-11",13969.71,14122.66,13969.71,14122.66,4000],["2022-03-14",14275.62,14275.62,13969.71,13969.71,19900],["2022-03-15",13255.93,13867.74,13255.93,13510.85,600],["2022-03-16",13510.85,13765.77,13510.85,13765.77,5600],["2022-03-17",13357.9,13357.9,13357.9,13357.9,2100],["2022-03-18",14020.69,14020.69,13408.88,13408.88,2200],["2022-03-21",13459.87,13969.71,13459.87,13918.73,20800],["2022-03-22",13969.71,14224.63,13969.71,14224.63,22100],["2022-03-23",14071.68,14071.68,14020.69,14020.69,2200],["2022-03-24",13867.74,14224.63,13867.74,14020.69,31700],["2022-03-25",14122.66,14173.65,14071.68,14071.68,7700],["2022-03-28",14122.66,14479.55,14122.66,14377.58,17100],["2022-03-29",14479.55,14530.54,14377.58,14530.54,16600],["2022-03-30",13918.73,14530.54,13918.73,14530.54,14700],["2022-03-31",14581.52,15295.3,14581.52,15193.33,56100],["2022-04-01",15448.26,15448.26,14785.46,14785.46,8800],["2022-04-04",14938.41,15244.32,14938.41,14938.41,27500],["2022-04-05",14938.41,15091.37,14938.41,15040.38,12300],["2022-04-06",14938.41,15040.38,14785.46,15040.38,26700],["2022-04-07",14989.4,15040.38,14938.41,14989.4,13700],["2022-04-08",15864.69,15864.69,15098.81,15317.63,5700],["2022-04-12",15044.1,15208.22,15044.1,15044.1,1000],["2022-04-13",14770.57,14770.57,14223.51,14223.51,3200],["2022-04-14",14223.51,14223.51,13184.1,13785.87,28700],["2022-04-15",13785.87,13785.87,13457.63,13676.46,4200],["2022-04-18",14004.69,14223.51,13512.34,13512.34,5700],["2022-04-19",14004.69,14223.51,13731.16,13731.16,7500],["2022-04-20",13676.46,13676.46,13457.63,13676.46,15300],["2022-04-21",13129.4,13129.4,12691.75,12855.87,24300],["2022-04-22",12582.34,13129.4,12527.63,12801.16,19100],["2022-04-25",11980.58,12855.87,11980.58,12582.34,12700],["2022-04-26",12582.34,12801.16,12035.28,12089.99,22300],["2022-04-27",12746.46,12910.57,12746.46,12746.46,6100],["2022-04-28",13129.4,13129.4,13074.69,13074.69,10200],["2022-04-29",13129.4,13402.93,13129.4,13129.4,2200],["2022-05-04",13402.93,13676.46,13129.4,13129.4,10600],["2022-05-05",13457.63,13457.63,13457.63,13457.63,0],["2022-05-06",13019.99,13621.75,13019.99,13621.75,11600],["2022-05-09",13402.93,13402.93,13402.93,13402.93,0],["2022-05-10",12199.4,13348.22,12035.28,13348.22,11200],["2022-05-11",12855.87,12855.87,12637.05,12637.05,4100],["2022-05-12",12418.22,12582.34,12418.22,12582.34,3800],["2022-05-13",12746.46,12746.46,12582.34,12582.34,2400],["2022-05-16",12746.46,12746.46,12308.81,12308.81,5700],["2022-05-17",12472.93,12472.93,12472.93,12472.93,0],["2022-05-18",12801.16,12801.16,12801.16,12801.16,2000],["2022-05-19",12418.22,12418.22,12308.81,12308.81,1000],["2022-05-20",12472.93,12582.34,12308.81,12582.34,30200],["2022-05-23",12582.34,12582.34,12582.34,12582.34,12300],["2022-05-24",12582.34,12582.34,12582.34,12582.34,0],["2022-05-25",12582.34,13129.4,12582.34,13129.4,2300],["2022-05-26",13074.69,13074.69,13074.69,13074.69,200],["2022-05-27",13074.69,13074.69,12637.05,13074.69,1400],["2022-05-30",13019.99,13019.99,12965.28,12965.28,11000],["2022-05-31",13019.99,13402.93,13019.99,13348.22,12000],["2022-06-01",13293.52,13293.52,13238.81,13238.81,8300],["2022-06-02",13293.52,13402.93,13293.52,13402.93,2000],["2022-06-03",13293.52,13293.52,13238.81,13293.52,5400],["2022-06-06",13293.52,13293.52,13238.81,13238.81,5700],["2022-06-07",13129.4,13129.4,12582.34,12855.87,6100],["2022-06-08",12855.87,13402.93,12855.87,13402.93,5500],["2022-06-09",13348.22,13348.22,13129.4,13129.4,2400],["2022-06-10",13348.22,13402.93,13348.22,13402.93,500],["2022-06-13",13348.22,13348.22,12746.46,12855.87,6600],["2022-06-14",12308.81,12582.34,12308.81,12418.22,13800],["2022-06-15",12418.22,12418.22,12418.22,12418.22,0],["2022-06-16",12582.34,12582.34,12582.34,12582.34,500],["2022-06-17",12582.34,12582.34,12035.28,12035.28,18900],["2022-06-20",12035.28,12254.11,12035.28,12199.4,11500],["2022-06-21",12035.28,12035.28,11761.75,11761.75,800],["2022-06-22",12582.34,12582.34,12582.34,12582.34,200],["2022-06-23",12472.93,12582.34,12472.93,12582.34,3100],["2022-06-24",12035.28,13074.69,12035.28,13074.69,5900],["2022-06-27",12035.28,12308.81,11761.75,11761.75,17600],["2022-06-28",11925.87,12308.81,11871.16,11980.58,13200],["2022-06-29",11980.58,12308.81,11980.58,12308.81,11000],["2022-06-30",12254.11,12254.11,12254.11,12254.11,1900],["2022-07-01",11542.93,12035.28,11488.22,12035.28,14500],["2022-07-04",11707.05,11707.05,11707.05,11707.05,1900],["2022-07-05",11378.81,11488.22,11378.81,11488.22,2400],["2022-07-06",11214.69,11214.69,10941.17,11050.58,2600],["2022-07-07",11488.22,11488.22,11488.22,11488.22,700],["2022-07-08",11488.22,12199.4,11488.22,12199.4,1000],["2022-07-11",12089.99,12089.99,12089.99,12089.99,100],["2022-07-12",12144.69,12144.69,11488.22,11488.22,600],["2022-07-13",11597.64,11597.64,11597.64,11597.64,0],["2022-07-14",11761.75,12582.34,11761.75,12582.34,1200],["2022-07-15",12527.63,12527.63,12527.63,12527.63,0],["2022-07-18",12582.34,12582.34,12582.34,12582.34,2100],["2022-07-19",12035.28,12308.81,12035.28,12035.28,4600],["2022-07-20",12582.34,12582.34,12527.63,12527.63,1000],["2022-07-21",12582.34,12582.34,12582.34,12582.34,1000],["2022-07-22",12582.34,12582.34,12582.34,12582.34,3600],["2022-07-25",12363.52,12363.52,12308.81,12308.81,2300],["2022-07-26",12582.34,12582.34,12308.81,12308.81,3100],["2022-07-27",12308.81,12308.81,12308.81,12308.81,3000],["2022-07-28",12308.81,12308.81,12254.11,12308.81,3000],["2022-07-29",12308.81,12308.81,12308.81,12308.81,3000],["2022-08-01",12308.81,12308.81,12308.81,12308.81,5000],["2022-08-02",12308.81,12308.81,12308.81,12308.81,5000],["2022-08-03",12308.81,12582.34,12308.81,12582.34,9900],["2022-08-04",12363.52,12363.52,12363.52,12363.52,0],["2022-08-05",12363.52,12363.52,12363.52,12363.52,0],["2022-08-08",12363.52,12363.52,12363.52,12363.52,0],["2022-08-09",12363.52,12363.52,12363.52,12363.52,100],["2022-08-10",12363.52,12363.52,12363.52,12363.52,1000],["2022-08-11",12855.87,12855.87,12254.11,12254.11,2800],["2022-08-12",12418.22,12418.22,12418.22,12418.22,300],["2022-08-15",12582.34,12582.34,12418.22,12418.22,3100],["2022-08-16",12308.81,12308.81,12308.81,12308.81,3000],["2022-08-17",12527.63,13676.46,12308.81,12308.81,11300],["2022-08-18",12199.4,12691.75,12199.4,12472.93,11700],["2022-08-19",12582.34,12582.34,12582.34,12582.34,100],["2022-08-22",12363.52,12472.93,12035.28,12035.28,2500],["2022-08-23",13621.75,13621.75,13621.75,13621.75,100],["2022-08-24",12582.34,13567.04,12582.34,13129.4,2500],["2022-08-25",13238.81,13238.81,13238.81,13238.81,0],["2022-08-26",12582.34,12582.34,12582.34,12582.34,100],["2022-08-29",12582.34,12582.34,12582.34,12582.34,100],["2022-08-30",12472.93,12527.63,12472.93,12527.63,300],["2022-08-31",12472.93,12582.34,12472.93,12582.34,2900],["2022-09-05",12746.46,12746.46,12746.46,12746.46,100],["2022-09-06",12746.46,12746.46,12746.46,12746.46,0],["2022-09-07",12746.46,12746.46,12746.46,12746.46,0],["2022-09-08",12199.4,12199.4,12199.4,12199.4,200],["2022-09-09",12199.4,12199.4,12199.4,12199.4,0],["2022-09-12",12199.4,12582.34,12035.28,12035.28,12400],["2022-09-13",13402.93,13402.93,13402.93,13402.93,100],["2022-09-14",13402.93,13402.93,11871.16,11871.16,800],["2022-09-15",13348.22,13348.22,12035.28,12035.28,600],["2022-09-16",12308.81,12308.81,12308.81,12308.81,2000],["2022-09-19",12308.81,12308.81,12308.81,12308.81,0],["2022-09-20",10941.17,10941.17,10941.17,10941.17,200],["2022-09-21",12582.34,12582.34,12582.34,12582.34,100],["2022-09-22",12582.34,12582.34,12582.34,12582.34,0],["2022-09-23",12089.99,13129.4,12089.99,12089.99,600],["2022-09-26",11488.22,12582.34,11488.22,12582.34,200],["2022-09-27",11488.22,11488.22,11488.22,11488.22,100],["2022-09-28",11488.22,12582.34,10941.17,10941.17,8300],["2022-09-29",11488.22,11652.34,11488.22,11652.34,300],["2022-09-30",11214.69,12308.81,11214.69,12308.81,2400],["2022-10-03",11597.64,11597.64,11597.64,11597.64,0],["2022-10-04",10667.64,12582.34,10667.64,10941.17,300],["2022-10-05",10831.75,12582.34,10831.75,10831.75,600],["2022-10-06",10722.34,12035.28,10120.58,12035.28,400],["2022-10-07",11433.52,12308.81,11105.28,12308.81,700],["2022-10-10",10394.11,12035.28,10394.11,12035.28,200],["2022-10-11",10448.81,12308.81,10394.11,12308.81,1900],["2022-10-12",10065.87,10065.87,9847.05,9847.05,200],["2022-10-13",11433.52,11433.52,11433.52,11433.52,2000],["2022-10-14",11269.4,11488.22,11269.4,11488.22,400],["2022-10-17",11707.05,11707.05,11488.22,11488.22,1300],["2022-10-18",11488.22,12308.81,11488.22,12308.81,3300],["2022-10-19",12308.81,12308.81,12308.81,12308.81,100],["2022-10-20",11488.22,12308.81,10941.17,12308.81,600],["2022-10-21",10941.17,12308.81,10120.58,12308.81,7300],["2022-10-24",12035.28,12035.28,12035.28,12035.28,100],["2022-10-25",10394.11,12035.28,10394.11,12035.28,300],["2022-10-26",12308.81,12308.81,12308.81,12308.81,100],["2022-10-27",12308.81,12308.81,12308.81,12308.81,0],["2022-10-28",12308.81,12308.81,12308.81,12308.81,0],["2022-10-31",12308.81,12308.81,12308.81,12308.81,0],["2022-11-01",10558.22,12035.28,10558.22,12035.28,300],["2022-11-02",12035.28,12035.28,12035.28,12035.28,100],["2022-11-03",10722.34,12254.11,10722.34,12254.11,200],["2022-11-04",12144.69,12144.69,12144.69,12144.69,100],["2022-11-07",12144.69,12144.69,12144.69,12144.69,0],["2022-11-08",10667.64,12089.99,10667.64,12089.99,300],["2022-11-09",12308.81,12308.81,12308.81,12308.81,100],["2022-11-10",12308.81,12308.81,12308.81,12308.81,0],["2022-11-11",12308.81,12308.81,12308.81,12308.81,0],["2022-11-14",12308.81,12308.81,12308.81,12308.81,0],["2022-11-15",10941.17,10941.17,10886.46,10886.46,200],["2022-11-16",10941.17,10941.17,10886.46,10886.46,400],["2022-11-17",12035.28,12035.28,9464.11,12035.28,300],["2022-11-18",10394.11,11488.22,10394.11,11488.22,200],["2022-11-21",10941.17,10941.17,10941.17,10941.17,2650],["2022-11-22",10941.17,10941.17,10941.17,10941.17,2800],["2022-11-23",10941.17,10941.17,10941.17,10941.17,0],["2022-11-24",12035.28,12035.28,10941.17,10941.17,1100],["2022-11-25",11050.58,11050.58,11050.58,11050.58,0],["2022-11-28",10941.17,10941.17,10941.17,10941.17,32100],["2022-11-29",10941.17,10941.17,10941.17,10941.17,100],["2022-11-30",10941.17,10941.17,10941.17,10941.17,4000],["2022-12-01",11050.58,11050.58,11050.58,11050.58,100],["2022-12-02",11050.58,11050.58,11050.58,11050.58,0],["2022-12-05",10667.64,10941.17,10667.64,10941.17,1900],["2022-12-06",10503.52,10503.52,10503.52,10503.52,200],["2022-12-07",10503.52,10503.52,10503.52,10503.52,0],["2022-12-08",11050.58,11050.58,11050.58,11050.58,100],["2022-12-09",10394.11,10448.81,10394.11,10394.11,5400],["2022-12-12",10448.81,10448.81,10394.11,10394.11,6000],["2022-12-13",10941.17,10941.17,10886.46,10886.46,300],["2022-12-14",10941.17,10941.17,10667.64,10667.64,2100],["2022-12-15",10941.17,10941.17,10941.17,10941.17,100],["2022-12-16",10503.52,10503.52,10503.52,10503.52,5800],["2022-12-19",11050.58,11050.58,10394.11,10394.11,3100],["2022-12-20",11050.58,11050.58,11050.58,11050.58,100],["2022-12-21",10175.28,10886.46,10175.28,10886.46,5800],["2022-12-22",10941.17,11050.58,10394.11,10394.11,6500],["2022-12-23",10394.11,10448.81,10229.99,10394.11,800],["2022-12-26",11925.87,11925.87,11925.87,11925.87,100],["2022-12-27",10284.7,10284.7,10284.7,10284.7,400],["2022-12-28",11433.52,11433.52,11433.52,11433.52,100],["2022-12-29",11433.52,11433.52,11433.52,11433.52,0],["2022-12-30",11433.52,11433.52,11433.52,11433.52,0],["2023-01-03",10011.17,12855.87,10011.17,10394.11,19600],["2023-01-04",12527.63,12527.63,10448.81,10503.52,6600],["2023-01-05",12199.4,12199.4,10667.64,11707.05,8300],["2023-01-06",11488.22,11761.75,11488.22,11761.75,600],["2023-01-09",11597.64,12855.87,10722.34,10777.05,54700],["2023-01-10",12035.28,12527.63,10886.46,10941.17,1300],["2023-01-11",12472.93,12855.87,10941.17,10941.17,62200],["2023-01-12",12472.93,12582.34,12035.28,12035.28,33600],["2023-01-13",12472.93,12472.93,10941.17,10941.17,56600],["2023-01-16",10941.17,10941.17,10941.17,10941.17,1000],["2023-01-17",11761.75,11761.75,11050.58,11050.58,300],["2023-01-18",11050.58,11159.99,10941.17,10941.17,4800],["2023-01-19",10886.46,11050.58,10831.75,10941.17,3400],["2023-01-27",10995.87,11159.99,10995.87,10995.87,3800],["2023-01-30",11214.69,11214.69,11214.69,11214.69,5200],["2023-01-31",11214.69,11488.22,11214.69,11378.81,6500],["2023-02-01",11816.46,11816.46,11378.81,11378.81,1900],["2023-02-02",11707.05,11761.75,11707.05,11761.75,2100],["2023-02-03",11761.75,11871.16,11761.75,11816.46,5500],["2023-02-06",11816.46,11925.87,11816.46,11871.16,1200],["2023-02-07",11980.58,11980.58,11980.58,11980.58,100],["2023-02-08",11925.87,11980.58,11925.87,11925.87,6600],["2023-02-09",11871.16,11925.87,11269.4,11269.4,700],["2023-02-10",11925.87,11925.87,11761.75,11925.87,500],["2023-02-13",11871.16,11871.16,11871.16,11871.16,0],["2023-02-14",10941.17,11214.69,10941.17,10941.17,4700],["2023-02-15",10941.17,11214.69,10941.17,11214.69,2000],["2023-02-16",11214.69,11214.69,11214.69,11214.69,300],["2023-02-17",11214.69,11214.69,11214.69,11214.69,0],["2023-02-20",11597.64,11597.64,11214.69,11214.69,1400],["2023-02-21",11597.64,11597.64,11597.64,11597.64,100],["2023-02-22",11597.64,11597.64,11597.64,11597.64,0],["2023-02-23",11214.69,11707.05,11214.69,11488.22,2200],["2023-02-24",11488.22,11488.22,11378.81,11488.22,7200],["2023-02-27",11378.81,11378.81,10941.17,10941.17,700],["2023-02-28",11214.69,11214.69,11214.69,11214.69,300],["2023-03-01",11214.69,11214.69,11214.69,11214.69,1800],["2023-03-02",11214.69,11214.69,11159.99,11214.69,2900],["2023-03-03",11214.69,11214.69,11214.69,11214.69,1500],["2023-03-06",11214.69,11214.69,11214.69,11214.69,1100],["2023-03-07",11214.69,11214.69,10941.17,10995.87,6600],["2023-03-08",11597.64,11597.64,11105.28,11488.22,19100],["2023-03-09",11324.11,11324.11,11324.11,11324.11,0],["2023-03-10",11214.69,11214.69,11159.99,11214.69,9400],["2023-03-13",11214.69,11214.69,10339.4,10941.17,7000],["2023-03-14",10667.64,10941.17,10667.64,10667.64,2600],["2023-03-15",10941.17,10941.17,10941.17,10941.17,200],["2023-03-16",11214.69,11214.69,11214.69,11214.69,400],["2023-03-17",11214.69,11214.69,11214.69,11214.69,0],["2023-03-20",11214.69,11214.69,11214.69,11214.69,0],["2023-03-21",11214.69,11214.69,11214.69,11214.69,0],["2023-03-22",11214.69,11214.69,11214.69,11214.69,0],["2023-03-23",10941.17,10941.17,10941.17,10941.17,300],["2023-03-24",10941.17,10941.17,10941.17,10941.17,0],["2023-03-27",11050.58,11050.58,11050.58,11050.58,200],["2023-03-28",10941.17,10941.17,10941.17,10941.17,100],["2023-03-29",10941.17,10941.17,10941.17,10941.17,0],["2023-03-30",10941.17,10941.17,10941.17,10941.17,0],["2023-03-31",11105.28,11105.28,11105.28,11105.28,500],["2023-04-03",10995.87,10995.87,10941.17,10941.17,2500],["2023-04-04",10941.17,10941.17,10941.17,10941.17,300],["2023-04-05",10886.46,10886.46,9299.99,10831.75,6600],["2023-04-06",10831.75,10831.75,10831.75,10831.75,0],["2023-04-07",10831.75,10831.75,10831.75,10831.75,0],["2023-04-10",10831.75,10831.75,10831.75,10831.75,0],["2023-04-11",11105.28,11105.28,10886.46,10886.46,400],["2023-04-12",10941.17,10941.17,10941.17,10941.17,0],["2023-04-13",11050.58,11050.58,10558.22,10612.93,7300],["2023-04-14",10722.34,10886.46,10612.93,10831.75,31900],["2023-04-17",10886.46,10886.46,10831.75,10831.75,700],["2023-04-18",10886.46,10886.46,10667.64,10667.64,19600],["2023-04-19",11235.06,11235.06,10946.98,10946.98,600],["2023-04-20",11119.83,11119.83,11119.83,11119.83,200],["2023-04-21",11004.6,11004.6,10831.75,10831.75,400],["2023-04-24",10889.37,10889.37,10889.37,10889.37,0],["2023-04-25",10831.75,10831.75,10831.75,10831.75,200],["2023-04-26",10831.75,10831.75,10831.75,10831.75,100],["2023-04-27",10831.75,10831.75,10831.75,10831.75,100],["2023-04-28",10082.75,10082.75,10082.75,10082.75,100],["2023-05-04",10140.37,10140.37,10140.37,10140.37,500],["2023-05-05",10197.98,10197.98,10197.98,10197.98,1000],["2023-05-08",10197.98,10197.98,10197.98,10197.98,0],["2023-05-09",10486.06,10658.91,10486.06,10601.29,500],["2023-05-10",10543.68,10658.91,10082.75,10370.83,2200],["2023-05-11",10313.21,10313.21,10313.21,10313.21,100],["2023-05-12",10313.21,10313.21,10313.21,10313.21,0],["2023-05-15",10370.83,10370.83,10140.37,10140.37,200],["2023-05-16",9794.67,10946.98,9794.67,10946.98,2100],["2023-05-17",10658.91,10658.91,10658.91,10658.91,100],["2023-05-18",10658.91,10658.91,10197.98,10197.98,1100],["2023-05-19",10255.6,10255.6,10255.6,10255.6,0],["2023-05-22",10255.6,10255.6,10255.6,10255.6,0],["2023-05-23",10255.6,10658.91,10255.6,10658.91,700],["2023-05-24",10543.68,11523.14,10543.68,11523.14,3000],["2023-05-25",10831.75,10831.75,10831.75,10831.75,0],["2023-05-26",10831.75,10831.75,10831.75,10831.75,0],["2023-05-29",11235.06,11235.06,10658.91,10658.91,4000],["2023-05-30",10774.14,10774.14,10774.14,10774.14,100],["2023-05-31",10543.68,10543.68,10543.68,10543.68,3800],["2023-06-01",11465.53,11465.53,10428.44,10428.44,900],["2023-06-02",10543.68,10543.68,10543.68,10543.68,0],["2023-06-05",10543.68,10543.68,10543.68,10543.68,0],["2023-06-06",10774.14,10774.14,10774.14,10774.14,500],["2023-06-07",10774.14,10774.14,10774.14,10774.14,0],["2023-06-08",9794.67,9794.67,9794.67,9794.67,100],["2023-06-09",9794.67,9794.67,9794.67,9794.67,0],["2023-06-12",11235.06,11235.06,11235.06,11235.06,600],["2023-06-13",11235.06,11235.06,11235.06,11235.06,0],["2023-06-14",10946.98,10946.98,10946.98,10946.98,100],["2023-06-15",10946.98,10946.98,10946.98,10946.98,0],["2023-06-16",10946.98,10946.98,10946.98,10946.98,0],["2023-06-19",10946.98,10946.98,10946.98,10946.98,100],["2023-06-20",10946.98,10946.98,10946.98,10946.98,0],["2023-06-21",10946.98,10946.98,10946.98,10946.98,0],["2023-06-22",10428.44,10428.44,10370.83,10370.83,1100],["2023-06-23",10428.44,10428.44,10370.83,10370.83,300],["2023-06-26",10370.83,10370.83,10370.83,10370.83,1100],["2023-06-27",10946.98,10946.98,10370.83,10370.83,500],["2023-06-28",10313.21,10370.83,9276.13,9276.13,18800],["2023-06-29",9333.75,9333.75,9218.51,9218.51,6400],["2023-06-30",9391.36,9391.36,8699.97,8699.97,13800],["2023-07-03",9218.51,9218.51,9218.51,9218.51,300],["2023-07-04",9506.59,9506.59,9506.59,9506.59,1200],["2023-07-05",9448.98,9621.82,9391.36,9621.82,2300],["2023-07-06",9506.59,9506.59,9506.59,9506.59,1400],["2023-07-07",9794.67,9794.67,9448.98,9506.59,19900],["2023-07-10",9506.59,9506.59,9506.59,9506.59,11500],["2023-07-11",9506.59,9506.59,9391.36,9506.59,13000],["2023-07-12",9506.59,9506.59,9506.59,9506.59,700],["2023-07-13",9448.98,9448.98,9448.98,9448.98,2300],["2023-07-14",9506.59,9506.59,9506.59,9506.59,5000],["2023-07-17",9391.36,9506.59,9218.51,9506.59,1900],["2023-07-18",9506.59,9506.59,9448.98,9506.59,3800],["2023-07-19",9506.59,9506.59,8930.44,9506.59,1400],["2023-07-20",9506.59,9506.59,9448.98,9448.98,6500],["2023-07-21",9506.59,9737.06,9448.98,9737.06,9900],["2023-07-24",9737.06,9737.06,9737.06,9737.06,0],["2023-07-25",9737.06,9737.06,9737.06,9737.06,0],["2023-07-26",9564.21,9564.21,9448.98,9506.59,27000],["2023-07-27",9506.59,9506.59,9448.98,9448.98,2700],["2023-07-28",9448.98,9506.59,9448.98,9506.59,5500],["2023-07-31",9794.67,9794.67,9506.59,9506.59,18800],["2023-08-01",9276.13,9506.59,9276.13,9506.59,17500],["2023-08-02",9506.59,9506.59,9506.59,9506.59,0],["2023-08-03",9506.59,9506.59,9506.59,9506.59,200],["2023-08-04",9391.36,9506.59,9218.51,9506.59,14100],["2023-08-07",9276.13,9448.98,9276.13,9333.75,2000],["2023-08-08",9333.75,9391.36,9218.51,9218.51,4400],["2023-08-09",9276.13,9391.36,9276.13,9391.36,1200],["2023-08-10",10601.29,10601.29,8930.44,9276.13,1300],["2023-08-11",9276.13,9276.13,9218.51,9218.51,1000],["2023-08-14",9276.13,9506.59,9276.13,9506.59,1100],["2023-08-15",9506.59,9737.06,9506.59,9737.06,1500],["2023-08-16",9737.06,9737.06,9737.06,9737.06,200],["2023-08-17",9391.36,9506.59,9391.36,9506.59,700],["2023-08-18",9506.59,9506.59,9506.59,9506.59,900],["2023-08-21",10889.37,10889.37,9909.9,9909.9,200],["2023-08-22",10428.44,10428.44,10428.44,10428.44,0],["2023-08-23",10313.21,10428.44,9737.06,9737.06,1900],["2023-08-24",10140.37,10140.37,10140.37,10140.37,0],["2023-08-25",9506.59,9506.59,9391.36,9448.98,7400],["2023-08-28",9737.06,9737.06,9506.59,9506.59,4400],["2023-08-29",9679.44,9679.44,9506.59,9679.44,800],["2023-08-30",10370.83,10370.83,9679.44,9679.44,2900],["2023-08-31",9737.06,9794.67,9621.82,9737.06,1700],["2023-09-05",9737.06,9737.06,9621.82,9737.06,1100],["2023-09-06",9852.29,9852.29,9679.44,9679.44,2700],["2023-09-07",9852.29,9852.29,9679.44,9737.06,5400],["2023-09-08",9737.06,9794.67,9621.82,9679.44,9800],["2023-09-11",9737.06,9852.29,9621.82,9621.82,1900],["2023-09-12",9794.67,9794.67,9737.06,9737.06,1100],["2023-09-13",9621.82,9737.06,9564.21,9564.21,8400],["2023-09-14",10025.13,10025.13,9679.44,9679.44,3800],["2023-09-15",9679.44,9679.44,9564.21,9564.21,6100],["2023-09-18",9679.44,9679.44,9679.44,9679.44,10500],["2023-09-19",9967.52,9967.52,9909.9,9909.9,200],["2023-09-20",9737.06,9737.06,9506.59,9679.44,11600],["2023-09-21",9621.82,9621.82,9621.82,9621.82,100],["2023-09-22",9621.82,9621.82,9621.82,9621.82,300],["2023-09-25",10255.6,10255.6,9391.36,9391.36,2600],["2023-09-26",9333.75,9506.59,9333.75,9448.98,3100],["2023-09-27",9679.44,9679.44,9448.98,9448.98,500],["2023-09-28",9621.82,9621.82,9621.82,9621.82,0],["2023-09-29",9333.75,9333.75,9333.75,9333.75,900],["2023-10-02",9276.13,9276.13,9218.51,9218.51,1600],["2023-10-03",9218.51,9333.75,9218.51,9218.51,4000],["2023-10-04",9276.13,9276.13,9218.51,9276.13,3200],["2023-10-05",9276.13,9333.75,9160.9,9333.75,7600],["2023-10-06",9621.82,9621.82,9276.13,9276.13,1800],["2023-10-09",9391.36,9448.98,8066.2,9391.36,12200],["2023-10-10",9276.13,9794.67,9218.51,9737.06,12600],["2023-10-11",9794.67,9909.9,9794.67,9852.29,10600],["2023-10-12",10082.75,10082.75,9679.44,9794.67,12100],["2023-10-13",9794.67,9852.29,9794.67,9852.29,2200],["2023-10-16",9967.52,10025.13,9852.29,9967.52,10100],["2023-10-17",9909.9,10025.13,9794.67,9794.67,16800],["2023-10-18",9737.06,9794.67,9391.36,9737.06,12400],["2023-10-19",9794.67,9794.67,9506.59,9679.44,6200],["2023-10-20",9679.44,9794.67,9564.21,9794.67,23400],["2023-10-23",9744.39,9805.68,9744.39,9744.39,4000],["2023-10-24",9744.39,9989.54,9744.39,9805.68,6000],["2023-10-25",9805.68,9805.68,9683.11,9744.39,2500],["2023-10-26",9805.68,11031.39,9683.11,9683.11,8400],["2023-10-27",9621.82,9805.68,9621.82,9805.68,4700],["2023-10-30",9805.68,9805.68,9805.68,9805.68,5100],["2023-10-31",11031.39,11276.53,9560.54,9683.11,8900],["2023-11-01",9683.11,9744.39,9254.11,9254.11,13100],["2023-11-02",9744.39,9744.39,9744.39,9744.39,100],["2023-11-03",9744.39,9744.39,9744.39,9744.39,1400],["2023-11-06",9805.68,9805.68,9683.11,9683.11,300],["2023-11-07",9376.68,9683.11,9376.68,9683.11,4200],["2023-11-08",9683.11,9683.11,9683.11,9683.11,1400],["2023-11-09",9744.39,9805.68,9744.39,9744.39,1600],["2023-11-10",9805.68,9805.68,9744.39,9744.39,3300],["2023-11-13",9621.82,10234.68,9621.82,9683.11,1800],["2023-11-14",9866.97,9866.97,9683.11,9805.68,700],["2023-11-15",10050.82,10050.82,9805.68,9805.68,200],["2023-11-16",10234.68,10234.68,9805.68,9866.97,11200],["2023-11-17",9989.54,9989.54,9989.54,9989.54,100],["2023-11-20",9560.54,10234.68,9192.83,10112.11,11400],["2023-11-21",10112.11,10112.11,9437.97,9437.97,12000],["2023-11-22",9683.11,9683.11,9499.25,9560.54,3400],["2023-11-23",10050.82,10050.82,9499.25,9499.25,3000],["2023-11-24",9499.25,9744.39,9376.68,9437.97,3000],["2023-11-27",9621.82,9805.68,9560.54,9805.68,2200],["2023-11-28",9621.82,9621.82,9315.4,9315.4,2700],["2023-11-29",9805.68,9805.68,9805.68,9805.68,5100],["2023-11-30",9560.54,9560.54,9560.54,9560.54,100],["2023-12-01",9621.82,9928.25,9560.54,9621.82,7200],["2023-12-04",9989.54,9989.54,9560.54,9560.54,300],["2023-12-05",10112.11,10112.11,9621.82,9744.39,3600],["2023-12-06",10112.11,10112.11,9621.82,9805.68,3800],["2023-12-07",9683.11,9683.11,9560.54,9560.54,21100],["2023-12-08",9560.54,9744.39,9560.54,9744.39,500],["2023-12-11",9744.39,9744.39,9744.39,9744.39,100],["2023-12-12",9744.39,9744.39,9683.11,9683.11,2500],["2023-12-13",9989.54,9989.54,9621.82,9621.82,3200],["2023-12-14",9683.11,9683.11,9621.82,9621.82,900],["2023-12-15",9683.11,9683.11,9621.82,9621.82,900],["2023-12-18",9621.82,9683.11,9621.82,9683.11,600],["2023-12-19",9866.97,9866.97,9621.82,9621.82,2700],["2023-12-20",9805.68,9805.68,9683.11,9683.11,10700],["2023-12-21",9928.25,9928.25,9683.11,9683.11,1900],["2023-12-22",9683.11,9744.39,9683.11,9744.39,800],["2023-12-25",9683.11,9805.68,9499.25,9499.25,10500],["2023-12-26",10112.11,10112.11,9683.11,9683.11,1100],["2023-12-27",9683.11,9683.11,9621.82,9683.11,3600],["2023-12-28",9683.11,9805.68,9621.82,9621.82,1400],["2023-12-29",9805.68,9928.25,9621.82,9928.25,3700],["2024-01-02",10112.11,10112.11,9192.83,9683.11,27600],["2024-01-03",9499.25,9683.11,9499.25,9683.11,4500],["2024-01-04",9744.39,9744.39,9499.25,9499.25,9000],["2024-01-05",9499.25,9499.25,9376.68,9499.25,17900],["2024-01-08",9683.11,9683.11,9621.82,9621.82,2900],["2024-01-09",9621.82,9621.82,9560.54,9560.54,6300],["2024-01-10",9560.54,9621.82,9499.25,9560.54,11400],["2024-01-11",9560.54,9560.54,9560.54,9560.54,0],["2024-01-12",9621.82,9621.82,9621.82,9621.82,100],["2024-01-15",9560.54,9683.11,9560.54,9560.54,1800],["2024-01-16",9560.54,9560.54,9560.54,9560.54,5000],["2024-01-17",9560.54,9683.11,9560.54,9683.11,500],["2024-01-18",9683.11,9683.11,9683.11,9683.11,1500],["2024-01-19",9805.68,9928.25,9805.68,9805.68,19100],["2024-01-22",9683.11,9744.39,9683.11,9744.39,2800],["2024-01-23",9683.11,9683.11,9560.54,9560.54,800],["2024-01-24",9805.68,10418.54,9621.82,9744.39,2100],["2024-01-25",9744.39,9866.97,9744.39,9866.97,1000],["2024-01-26",9928.25,9928.25,9805.68,9805.68,600],["2024-01-29",9683.11,10418.54,9683.11,9866.97,19700],["2024-01-30",9989.54,10418.54,9805.68,10234.68,15800],["2024-01-31",9928.25,9928.25,9928.25,9928.25,1000],["2024-02-01",9866.97,9866.97,9866.97,9866.97,1500],["2024-02-02",9928.25,11031.39,9805.68,10050.82,2500],["2024-02-05",9805.68,9805.68,9805.68,9805.68,1000],["2024-02-06",9683.11,10357.25,9683.11,10112.11,1400],["2024-02-07",9744.39,10418.54,9744.39,9928.25,4600],["2024-02-15",10724.96,10724.96,9866.97,9866.97,10900],["2024-02-16",10234.68,10295.96,9989.54,9989.54,2300],["2024-02-19",10541.11,10541.11,10112.11,10418.54,26800],["2024-02-20",10295.96,10295.96,10295.96,10295.96,300],["2024-02-21",10357.25,10970.1,10173.39,10295.96,15000],["2024-02-22",10418.54,10418.54,10357.25,10418.54,6000],["2024-02-23",10418.54,10418.54,10418.54,10418.54,3100],["2024-02-26",9928.25,10602.39,9928.25,10541.11,1300],["2024-02-27",10234.68,10724.96,10234.68,10357.25,9200],["2024-02-28",10173.39,10541.11,10173.39,10541.11,1300],["2024-02-29",10479.82,10541.11,10357.25,10479.82,1300],["2024-03-01",10786.25,10786.25,10479.82,10479.82,2600],["2024-03-04",10295.96,10724.96,10295.96,10418.54,3400],["2024-03-05",10418.54,10602.39,10418.54,10602.39,400],["2024-03-06",10418.54,10847.53,10357.25,10479.82,800],["2024-03-07",10479.82,10663.68,10479.82,10541.11,3900],["2024-03-08",10663.68,10908.82,10479.82,10908.82,24000],["2024-03-11",10541.11,10970.1,10541.11,10663.68,7600],["2024-03-12",10724.96,11276.53,10724.96,11276.53,32300],["2024-03-13",11337.82,11337.82,11215.25,11337.82,13100],["2024-03-14",11276.53,11276.53,10908.82,11276.53,14600],["2024-03-15",11031.39,11153.96,10970.1,11153.96,11800],["2024-03-18",11644.25,11644.25,10847.53,10847.53,10300],["2024-03-19",11031.39,11031.39,10786.25,10908.82,1600],["2024-03-20",11337.82,11337.82,10786.25,10970.1,5000],["2024-03-21",11153.96,11153.96,11153.96,11153.96,300],["2024-03-22",11153.96,11153.96,10908.82,11031.39,3200],["2024-03-25",11644.25,11644.25,11031.39,11276.53,6200],["2024-03-26",11031.39,11337.82,11031.39,11276.53,13900],["2024-03-27",11215.25,11460.39,11215.25,11460.39,11600],["2024-03-28",11460.39,11460.39,11276.53,11276.53,9200],["2024-03-29",11460.39,11460.39,11276.53,11399.1,700],["2024-04-01",11460.39,11644.25,11460.39,11460.39,16800],["2024-04-02",11582.96,11582.96,11399.1,11582.96,9000],["2024-04-03",11521.67,11521.67,11215.25,11521.67,12700],["2024-04-04",11276.53,11337.82,11276.53,11337.82,5400],["2024-04-05",11337.82,11337.82,11215.25,11337.82,7500],["2024-04-08",11092.68,11092.68,11092.68,11092.68,1200],["2024-04-09",10908.82,11215.25,10908.82,11031.39,7200],["2024-04-10",11031.39,11031.39,10970.1,10970.1,3700],["2024-04-11",10970.1,11153.96,10908.82,10908.82,4200],["2024-04-12",11337.82,11337.82,10724.96,10724.96,24500],["2024-04-15",11337.82,11337.82,10786.25,10786.25,300],["2024-04-16",10847.53,10908.82,10847.53,10847.53,4100],["2024-04-17",12134.53,12134.53,12134.53,12134.53,200],["2024-04-19",11276.53,11337.82,10541.11,10847.53,7200],["2024-04-22",10602.39,10847.53,10602.39,10602.39,11400],["2024-04-23",10663.68,10970.1,10602.39,10602.39,25400],["2024-04-24",10908.82,10908.82,10908.82,10908.82,1000],["2024-04-25",10970.1,10970.1,10908.82,10908.82,11800],["2024-04-26",10908.82,10908.82,10908.82,10908.82,1300],["2024-05-02",11031.39,11031.39,10970.1,10970.1,6900],["2024-05-03",11031.39,11031.39,10970.1,10970.1,3200],["2024-05-06",11031.39,11215.25,11031.39,11215.25,12100],["2024-05-07",11337.82,11337.82,11031.39,11031.39,3200],["2024-05-08",11417.02,11417.02,10898.07,10898.07,22500],["2024-05-09",10898.07,10898.07,10898.07,10898.07,3300],["2024-05-10",11027.81,11027.81,10898.07,10898.07,1300],["2024-05-13",11027.81,11027.81,10833.2,10898.07,6500],["2024-05-14",10833.2,10962.94,10833.2,10898.07,2100],["2024-05-15",10898.07,10962.94,10898.07,10898.07,9000],["2024-05-16",10962.94,10962.94,10962.94,10962.94,200],["2024-05-17",10898.07,10898.07,10833.2,10898.07,10400],["2024-05-20",10898.07,11611.63,10898.07,11611.63,1900],["2024-05-21",10768.33,11157.55,10768.33,11157.55,1100],["2024-05-22",10833.2,10833.2,10833.2,10833.2,0],["2024-05-23",10833.2,10833.2,10833.2,10833.2,0],["2024-05-24",10898.07,10962.94,10833.2,10898.07,9800],["2024-05-27",10962.94,11222.41,10962.94,11027.81,6500],["2024-05-28",11092.68,11222.41,11027.81,11222.41,3400],["2024-05-29",11092.68,11352.15,11092.68,11352.15,3200],["2024-05-30",11092.68,11222.41,11027.81,11157.55,10100],["2024-05-31",11417.02,11417.02,11287.28,11352.15,600],["2024-06-03",11222.41,11352.15,11157.55,11352.15,3300],["2024-06-04",11417.02,11481.89,11417.02,11481.89,7300],["2024-06-05",11222.41,11417.02,11222.41,11417.02,1600],["2024-06-06",11092.68,11481.89,11092.68,11417.02,6200],["2024-06-07",11417.02,11417.02,11352.15,11417.02,5300],["2024-06-10",11417.02,11481.89,11417.02,11481.89,2000],["2024-06-11",12000.85,12065.72,11417.02,11481.89,8400],["2024-06-12",11676.5,11676.5,11546.76,11546.76,17100],["2024-06-13",11611.63,11935.98,11611.63,11935.98,4100],["2024-06-14",11287.28,11287.28,11287.28,11287.28,100],["2024-06-17",12000.85,12000.85,11222.41,11352.15,10200],["2024-06-18",11546.76,11676.5,11546.76,11676.5,3500],["2024-06-19",11676.5,11871.11,11676.5,11676.5,11500],["2024-06-20",11806.24,11806.24,11741.37,11741.37,3800],["2024-06-21",11741.37,11871.11,11676.5,11676.5,8100],["2024-06-24",11806.24,11806.24,11611.63,11741.37,11900],["2024-06-25",11676.5,11741.37,11611.63,11676.5,1400],["2024-06-26",11676.5,11676.5,11676.5,11676.5,1000],["2024-06-27",11676.5,11676.5,11676.5,11676.5,2000],["2024-06-28",12909.02,12909.02,11871.11,11871.11,700],["2024-07-01",12000.85,12000.85,11676.5,11806.24,4700],["2024-07-02",11741.37,11741.37,11741.37,11741.37,100],["2024-07-03",11546.76,11871.11,11546.76,11741.37,1500],["2024-07-04",11806.24,11806.24,11806.24,11806.24,200],["2024-07-05",11676.5,11806.24,11676.5,11741.37,5300],["2024-07-08",11676.5,11871.11,11676.5,11676.5,2000],["2024-07-09",11481.89,11806.24,11481.89,11806.24,13100],["2024-07-10",11741.37,11806.24,11741.37,11741.37,5900],["2024-07-11",11741.37,11806.24,11741.37,11806.24,4700],["2024-07-12",11741.37,11741.37,11741.37,11741.37,200],["2024-07-15",11871.11,11871.11,11741.37,11741.37,2900],["2024-07-16",11871.11,11871.11,11806.24,11806.24,4300],["2024-07-17",11806.24,11871.11,11676.5,11676.5,14100],["2024-07-18",11806.24,11806.24,11676.5,11676.5,2200],["2024-07-19",11741.37,11741.37,11676.5,11676.5,11500],["2024-07-22",11611.63,11741.37,11611.63,11676.5,8300],["2024-07-23",11806.24,11806.24,11676.5,11676.5,500],["2024-07-24",11611.63,11611.63,11611.63,11611.63,2200],["2024-07-25",11741.37,11741.37,11676.5,11676.5,700],["2024-07-26",11676.5,11676.5,11676.5,11676.5,300],["2024-07-29",11676.5,11806.24,11676.5,11676.5,10100],["2024-07-30",11676.5,11676.5,11676.5,11676.5,5900],["2024-07-31",11676.5,11676.5,11676.5,11676.5,500],["2024-08-01",11546.76,11806.24,11417.02,11611.63,4500],["2024-08-02",11546.76,11546.76,11546.76,11546.76,2000],["2024-08-05",11611.63,11741.37,11481.89,11741.37,2600],["2024-08-06",11676.5,11676.5,11611.63,11611.63,300],["2024-08-07",11676.5,11676.5,11676.5,11676.5,800],["2024-08-08",11741.37,11741.37,11676.5,11676.5,2800],["2024-08-09",11676.5,11676.5,11676.5,11676.5,1400],["2024-08-12",11676.5,11741.37,11676.5,11676.5,700],["2024-08-13",11676.5,11806.24,11676.5,11806.24,300],["2024-08-14",11676.5,11676.5,11676.5,11676.5,2000],["2024-08-15",11676.5,11676.5,11676.5,11676.5,2000],["2024-08-16",11676.5,11741.37,11676.5,11741.37,1200],["2024-08-19",11676.5,11676.5,11676.5,11676.5,400],["2024-08-20",11741.37,11741.37,11741.37,11741.37,100],["2024-08-21",11806.24,11806.24,11676.5,11741.37,1400],["2024-08-22",11741.37,11741.37,11741.37,11741.37,100],["2024-08-23",11741.37,11741.37,11741.37,11741.37,0],["2024-08-26",11741.37,11806.24,11676.5,11676.5,1900],["2024-08-27",11676.5,11676.5,11676.5,11676.5,4000],["2024-08-28",11806.24,11806.24,11676.5,11676.5,2400],["2024-08-29",11806.24,11806.24,11806.24,11806.24,0],["2024-08-30",11741.37,11806.24,11741.37,11806.24,400],["2024-09-04",11741.37,11741.37,11741.37,11741.37,0],["2024-09-05",11676.5,11676.5,11222.41,11676.5,10300],["2024-09-06",11676.5,11676.5,11611.63,11611.63,2900],["2024-09-09",11611.63,11676.5,11611.63,11676.5,400],["2024-09-10",11611.63,11676.5,11546.76,11611.63,3800],["2024-09-11",11676.5,11676.5,11611.63,11611.63,2700],["2024-09-12",11546.76,11676.5,11546.76,11676.5,2200],["2024-09-13",11676.5,11676.5,11676.5,11676.5,0],["2024-09-16",11676.5,11741.37,11611.63,11611.63,3600],["2024-09-17",11741.37,11741.37,11676.5,11741.37,3600],["2024-09-18",11741.37,11741.37,11741.37,11741.37,7000],["2024-09-19",11741.37,11741.37,11741.37,11741.37,800],["2024-09-20",11806.24,12065.72,11806.24,11806.24,4300],["2024-09-23",11871.11,11871.11,11871.11,11871.11,100],["2024-09-24",11871.11,11871.11,11741.37,11741.37,1900],["2024-09-25",11871.11,11871.11,11871.11,11871.11,200],["2024-09-26",11871.11,11871.11,11871.11,11871.11,200],["2024-09-27",11871.11,11935.98,11871.11,11871.11,2100],["2024-09-30",11871.11,11871.11,11871.11,11871.11,0],["2024-10-01",11871.11,11935.98,11871.11,11935.98,5300],["2024-10-02",11935.98,12000.85,11935.98,12000.85,1500],["2024-10-03",12000.85,12000.85,12000.85,12000.85,0],["2024-10-04",12000.85,12000.85,12000.85,12000.85,1000],["2024-10-07",11676.5,11935.98,11676.5,11935.98,400],["2024-10-08",11871.11,11871.11,11741.37,11741.37,3100],["2024-10-09",11806.24,11871.11,11741.37,11806.24,3500],["2024-10-10",12584.67,12584.67,12260.33,12260.33,300],["2024-10-11",12000.85,12000.85,12000.85,12000.85,100],["2024-10-14",12909.02,12909.02,11935.98,12000.85,1000],["2024-10-15",12584.67,12584.67,12584.67,12584.67,100],["2024-10-16",12325.2,12325.2,12065.72,12065.72,28000],["2024-10-17",12130.59,12325.2,12065.72,12130.59,5800],["2024-10-18",12260.33,12260.33,12195.46,12195.46,3900],["2024-10-21",12390.06,12390.06,12130.59,12195.46,6200],["2024-10-22",12584.67,12584.67,11806.24,11871.11,14400],["2024-10-23",12325.2,12325.2,12000.85,12065.72,2500],["2024-10-24",11935.98,11935.98,11935.98,11935.98,500],["2024-10-25",12584.67,12584.67,12584.67,12584.67,100],["2024-10-28",12454.93,12454.93,12454.93,12454.93,100],["2024-10-29",12454.93,12454.93,12000.85,12065.72,7100],["2024-10-30",12065.72,12065.72,12065.72,12065.72,100],["2024-10-31",12260.33,12260.33,12000.85,12000.85,8100],["2024-11-01",12584.67,12584.67,12065.72,12065.72,500],["2024-11-04",12260.33,12260.33,12130.59,12130.59,700],["2024-11-05",12000.85,12000.85,12000.85,12000.85,5000],["2024-11-06",12260.33,12260.33,11871.11,12000.85,2200],["2024-11-07",12260.33,12260.33,12000.85,12000.85,3300],["2024-11-08",12195.46,12195.46,11935.98,11935.98,1200],["2024-11-11",12260.33,12260.33,12260.33,12260.33,100],["2024-11-12",12260.33,12260.33,12260.33,12260.33,0],["2024-11-13",12000.85,12000.85,12000.85,12000.85,5000],["2024-11-14",12195.46,12195.46,12000.85,12065.72,700],["2024-11-15",12065.72,12065.72,12065.72,12065.72,0],["2024-11-18",12260.33,12260.33,12065.72,12065.72,11500],["2024-11-19",12195.46,12195.46,12000.85,12000.85,1400],["2024-11-20",12260.33,12260.33,12000.85,12000.85,4100],["2024-11-21",11935.98,11935.98,11935.98,11935.98,300],["2024-11-22",12260.33,12260.33,12260.33,12260.33,100],["2024-11-25",12260.33,12260.33,12260.33,12260.33,0],["2024-11-26",12000.85,12065.72,12000.85,12065.72,8300],["2024-11-27",11935.98,12130.59,11935.98,12130.59,11900],["2024-11-28",12000.85,12000.85,11935.98,11935.98,12000],["2024-11-29",12195.46,12195.46,11935.98,12000.85,4200],["2024-12-02",11935.98,12065.72,11935.98,12000.85,1500],["2024-12-03",11935.98,12000.85,11935.98,11935.98,4900],["2024-12-04",11935.98,11935.98,11935.98,11935.98,2300],["2024-12-05",11871.11,11935.98,11481.89,11935.98,14400],["2024-12-06",11935.98,11935.98,11871.11,11871.11,6600],["2024-12-09",11935.98,11935.98,11871.11,11935.98,3800],["2024-12-10",11935.98,12000.85,11935.98,12000.85,23000],["2024-12-11",12260.33,12260.33,12260.33,12260.33,100],["2024-12-12",11935.98,11935.98,11935.98,11935.98,200],["2024-12-13",12844.15,12844.15,11935.98,11935.98,1300],["2024-12-16",12260.33,12260.33,12260.33,12260.33,100],["2024-12-17",11935.98,12000.85,11935.98,12000.85,1400],["2024-12-18",12130.59,12130.59,12130.59,12130.59,100],["2024-12-19",11935.98,11935.98,11935.98,11935.98,600],["2024-12-20",11741.37,12000.85,11741.37,11935.98,4100],["2024-12-23",12130.59,12130.59,12130.59,12130.59,300],["2024-12-24",12260.33,12260.33,12000.85,12000.85,1100],["2024-12-25",12000.85,12000.85,11871.11,11871.11,5000],["2024-12-26",12195.46,12195.46,11871.11,12065.72,38300],["2024-12-27",12000.85,12065.72,11935.98,12000.85,1900],["2024-12-30",11935.98,12130.59,11935.98,12065.72,5200],["2024-12-31",12130.59,12130.59,12000.85,12000.85,38100],["2025-01-02",12130.59,12130.59,12130.59,12130.59,200],["2025-01-03",12130.59,12130.59,12130.59,12130.59,0],["2025-01-06",12065.72,12065.72,12065.72,12065.72,100],["2025-01-07",11935.98,11935.98,11935.98,11935.98,100],["2025-01-08",12000.85,12000.85,11935.98,11935.98,8900],["2025-01-09",12065.72,12065.72,12065.72,12065.72,200],["2025-01-10",12065.72,12065.72,12065.72,12065.72,2800],["2025-01-13",12065.72,12065.72,12065.72,12065.72,0],["2025-01-14",11871.11,12000.85,11676.5,12000.85,3900],["2025-01-15",12130.59,12130.59,12130.59,12130.59,200],["2025-01-16",11871.11,12000.85,11871.11,12000.85,2600],["2025-01-17",12000.85,12000.85,11806.24,12000.85,2800],["2025-01-20",12065.72,12065.72,11871.11,12000.85,800],["2025-01-21",11871.11,11935.98,11871.11,11871.11,2700],["2025-01-22",12000.85,12000.85,11935.98,11935.98,2100],["2025-01-23",12000.85,12000.85,12000.85,12000.85,0],["2025-01-24",12909.02,12909.02,12065.72,12065.72,700],["2025-02-03",12325.2,12325.2,12325.2,12325.2,0],["2025-02-04",12000.85,12065.72,11935.98,11935.98,1500],["2025-02-05",12000.85,12649.54,12000.85,12000.85,1500],["2025-02-06",12454.93,12454.93,12000.85,12000.85,4400],["2025-02-07",12519.8,12519.8,12000.85,12195.46,5500],["2025-02-10",12260.33,12260.33,12000.85,12000.85,1700],["2025-02-11",12000.85,12065.72,12000.85,12065.72,1900],["2025-02-12",12130.59,12195.46,12000.85,12195.46,43800],["2025-02-13",12130.59,12195.46,12065.72,12065.72,10200],["2025-02-14",12000.85,12195.46,11741.37,12065.72,1200],["2025-02-17",12065.72,12325.2,12000.85,12130.59,40900],["2025-02-18",12065.72,12065.72,12065.72,12065.72,31500],["2025-02-19",12065.72,12390.06,12065.72,12325.2,28300],["2025-02-20",12779.28,12779.28,12390.06,12649.54,22400],["2025-02-21",12649.54,12844.15,12519.8,12844.15,28500],["2025-02-24",12844.15,13038.76,12649.54,12973.89,26400],["2025-02-25",12973.89,13103.63,12714.41,12844.15,35500],["2025-02-26",12844.15,12973.89,12714.41,12844.15,9300],["2025-02-27",12714.41,12714.41,12649.54,12714.41,7400],["2025-02-28",12584.67,12584.67,12325.2,12519.8,13800],["2025-03-03",12519.8,12844.15,12519.8,12714.41,7500],["2025-03-04",12779.28,12779.28,12325.2,12325.2,40300],["2025-03-05",12519.8,12519.8,12519.8,12519.8,400],["2025-03-06",12325.2,12519.8,12325.2,12454.93,3400],["2025-03-07",12584.67,12714.41,12519.8,12714.41,7400],["2025-03-10",12649.54,12714.41,12584.67,12714.41,2400],["2025-03-11",12454.93,12649.54,12390.06,12649.54,21600],["2025-03-12",12844.15,12844.15,12584.67,12714.41,22600],["2025-03-13",12584.67,13882.06,12584.67,13363.11,63300],["2025-03-14",13168.5,13492.85,13103.63,13298.24,50200],["2025-03-17",13233.37,13233.37,13103.63,13233.37,23300],["2025-03-18",13168.5,13168.5,12973.89,13168.5,16200],["2025-03-19",13038.76,13103.63,13038.76,13103.63,5100],["2025-03-20",13103.63,13168.5,13103.63,13168.5,20400],["2025-03-21",13298.24,13492.85,13233.37,13298.24,33800],["2025-03-24",13298.24,13363.11,13233.37,13233.37,19300],["2025-03-25",13233.37,13298.24,13233.37,13233.37,86100],["2025-03-26",13233.37,13298.24,13233.37,13233.37,7300],["2025-03-27",13233.37,13427.98,13233.37,13363.11,15900],["2025-03-28",13298.24,13363.11,13233.37,13363.11,13600],["2025-03-31",13363.11,13363.11,13233.37,13233.37,4600],["2025-04-01",13233.37,13233.37,13168.5,13233.37,3400],["2025-04-02",13168.5,13233.37,13103.63,13233.37,8600],["2025-04-03",13103.63,13168.5,12260.33,12325.2,23900],["2025-04-04",12325.2,12390.06,12065.72,12390.06,22600],["2025-04-08",12325.2,12325.2,11676.5,11741.37,56800],["2025-04-09",11935.98,11935.98,11676.5,11676.5,6400],["2025-04-10",12390.06,12909.02,12390.06,12649.54,13000],["2025-04-11",12649.54,12714.41,12454.93,12584.67,5900],["2025-04-14",12714.41,12779.28,12714.41,12714.41,3600],["2025-04-15",12714.41,12779.28,12649.54,12714.41,15400],["2025-04-16",12714.41,12714.41,12649.54,12649.54,1300],["2025-04-17",12649.54,12649.54,12584.67,12584.67,2300],["2025-04-18",12584.67,12584.67,12325.2,12454.93,8600],["2025-04-21",12584.67,12584.67,12519.8,12519.8,3600],["2025-04-22",12714.41,12714.41,12195.46,12390.06,9500],["2025-04-23",12649.54,12649.54,12519.8,12519.8,900],["2025-04-24",12584.67,12584.67,12584.67,12584.67,0],["2025-04-25",12390.06,12390.06,12325.2,12390.06,1600],["2025-04-28",12584.67,12779.28,12325.2,12325.2,18000],["2025-04-29",12454.93,12454.93,12325.2,12325.2,8000],["2025-05-05",12325.2,12584.67,12325.2,12325.2,11500],["2025-05-06",12325.2,12325.2,12195.46,12195.46,33300],["2025-05-07",12325.2,12325.2,12325.2,12325.2,100],["2025-05-08",12325.2,12325.2,12195.46,12195.46,21500],["2025-05-09",12260.33,12325.2,12260.33,12325.2,1200],["2025-05-12",12454.93,12454.93,12454.93,12454.93,200],["2025-05-13",12454.93,12454.93,12454.93,12454.93,0],["2025-05-14",12390.06,12390.06,12325.2,12390.06,15700],["2025-05-15",12325.2,12519.8,12325.2,12519.8,7000],["2025-05-16",12519.8,12519.8,12519.8,12519.8,100],["2025-05-19",12519.8,12519.8,12519.8,12519.8,0],["2025-05-20",12325.2,12519.8,12325.2,12325.2,14100],["2025-05-21",12519.8,12519.8,12454.93,12454.93,3100],["2025-05-22",12325.2,12390.06,11741.37,12260.33,17200],["2025-05-23",12325.2,12325.2,12130.59,12130.59,9900],["2025-05-26",12195.46,12325.2,12195.46,12325.2,4400],["2025-05-27",12325.2,12390.06,12325.2,12390.06,1700],["2025-05-28",12390.06,12390.06,12195.46,12390.06,20100],["2025-05-29",12325.2,12325.2,12260.33,12260.33,3400],["2025-05-30",12325.2,12325.2,12130.59,12195.46,20300],["2025-06-02",12260.33,12260.33,12260.33,12260.33,2000],["2025-06-03",12260.33,12325.2,12260.33,12325.2,800],["2025-06-04",12325.2,12325.2,12260.33,12260.33,200],["2025-06-05",12390.06,12390.06,12325.2,12390.06,2300],["2025-06-06",12390.06,12390.06,12390.06,12390.06,2800],["2025-06-09",12390.06,12390.06,12325.2,12325.2,5100],["2025-06-10",12325.2,12390.06,12325.2,12390.06,13700],["2025-06-11",12390.06,12390.06,12260.33,12260.33,1800],["2025-06-12",12325.2,12325.2,12325.2,12325.2,5100],["2025-06-13",12325.2,12325.2,12195.46,12325.2,5700],["2025-06-16",12260.33,12325.2,12260.33,12325.2,700],["2025-06-17",12325.2,12325.2,12260.33,12260.33,5200],["2025-06-18",12260.33,12260.33,12260.33,12260.33,2600],["2025-06-19",12260.33,12260.33,12260.33,12260.33,0],["2025-06-20",12325.2,12325.2,12325.2,12325.2,1500],["2025-06-23",12519.8,12584.67,12454.93,12454.93,1300],["2025-06-24",12519.8,12649.54,12519.8,12584.67,2800],["2025-06-25",12519.8,12519.8,12519.8,12519.8,5300],["2025-06-26",12584.67,12584.67,12519.8,12519.8,4000],["2025-06-27",12454.93,12519.8,12325.2,12519.8,2200],["2025-06-30",12584.67,12584.67,12390.06,12519.8,3200],["2025-07-01",12584.67,12584.67,12519.8,12584.67,1800],["2025-07-02",12584.67,12584.67,12519.8,12584.67,4000],["2025-07-03",12584.67,12584.67,12454.93,12454.93,13000],["2025-07-04",12454.93,12454.93,12260.33,12390.06,31400],["2025-07-07",12454.93,12454.93,12454.93,12454.93,800],["2025-07-08",12325.2,12454.93,12325.2,12325.2,14400],["2025-07-09",12325.2,12390.06,12260.33,12260.33,10300],["2025-07-10",12390.06,12390.06,12390.06,12390.06,100],["2025-07-11",12390.06,12390.06,12390.06,12390.06,5100],["2025-07-14",12390.06,12390.06,12260.33,12325.2,3100],["2025-07-15",12325.2,12325.2,12260.33,12325.2,3300],["2025-07-16",12260.33,12260.33,12195.46,12260.33,3000],["2025-07-17",12390.06,12390.06,12260.33,12325.2,7400],["2025-07-18",12454.93,12584.67,12454.93,12584.67,5100],["2025-07-21",12454.93,12454.93,12454.93,12454.93,100],["2025-07-22",12325.2,12584.67,12325.2,12519.8,3700],["2025-07-23",12584.67,12649.54,12584.67,12584.67,9000],["2025-07-24",12584.67,12714.41,12584.67,12714.41,500],["2025-07-25",12649.54,12714.41,12649.54,12649.54,3800],["2025-07-28",12714.41,12779.28,12649.54,12714.41,11300],["2025-07-29",12584.67,12584.67,12325.2,12390.06,18800],["2025-07-30",12390.06,12519.8,12390.06,12454.93,9900],["2025-07-31",12454.93,12454.93,12390.06,12390.06,4100],["2025-08-01",12584.67,12584.67,12390.06,12584.67,900],["2025-08-04",12390.06,12390.06,12260.33,12390.06,23600],["2025-08-05",12584.67,12649.54,12260.33,12325.2,12300],["2025-08-06",12519.8,12519.8,12519.8,12519.8,1400],["2025-08-07",12584.67,12584.67,12519.8,12584.67,2000],["2025-08-08",12714.41,12714.41,12454.93,12584.67,6700],["2025-08-11",12519.8,12649.54,12390.06,12390.06,25800],["2025-08-12",12973.89,12973.89,12325.2,12519.8,5700],["2025-08-13",12519.8,12584.67,12325.2,12325.2,27200],["2025-08-14",12714.41,13557.71,12649.54,12973.89,28200],["2025-08-15",13233.37,13298.24,12325.2,12325.2,93500],["2025-08-18",12844.15,12844.15,12649.54,12714.41,45700],["2025-08-19",12844.15,12909.02,12714.41,12779.28,25200],["2025-08-20",12779.28,13103.63,12779.28,13103.63,42900],["2025-08-21",13168.5,13363.11,12973.89,13168.5,58300],["2025-08-22",13363.11,13363.11,12779.28,13168.5,47800],["2025-08-25",13298.24,13363.11,12844.15,12844.15,53600],["2025-08-26",12973.89,13038.76,12844.15,12973.89,40600],["2025-08-27",12973.89,12973.89,12844.15,12844.15,52700],["2025-08-28",13413.84,13413.84,12332.08,12764.79,27800],["2025-08-29",12692.67,12692.67,12476.32,12620.55,22200],["2025-09-03",12692.67,12692.67,12476.32,12548.43,24400],["2025-09-04",12476.32,12548.43,12404.2,12548.43,16900],["2025-09-05",12404.2,12692.67,12404.2,12620.55,46800],["2025-09-08",12548.43,12692.67,12548.43,12620.55,8300],["2025-09-09",12548.43,12548.43,12476.32,12548.43,5100],["2025-09-10",12548.43,12620.55,12404.2,12620.55,11400],["2025-09-11",12548.43,12548.43,12476.32,12476.32,8100],["2025-09-12",12548.43,12548.43,12548.43,12548.43,1800],["2025-09-15",12548.43,12620.55,12476.32,12620.55,3800],["2025-09-16",12548.43,12620.55,12548.43,12548.43,12400],["2025-09-17",12548.43,12548.43,12548.43,12548.43,7500],["2025-09-18",12476.32,12548.43,12476.32,12548.43,7100],["2025-09-19",12548.43,12548.43,12476.32,12548.43,2800],["2025-09-22",12476.32,12476.32,12404.2,12476.32,8500],["2025-09-23",12476.32,12476.32,12332.08,12404.2,13500],["2025-09-24",12476.32,12476.32,12404.2,12476.32,5100],["2025-09-25",12476.32,12476.32,12259.96,12476.32,21400],["2025-09-26",12332.08,12404.2,12259.96,12332.08,19800],["2025-09-29",12332.08,12332.08,12259.96,12259.96,14300],["2025-09-30",12187.85,12259.96,12043.61,12187.85,10400],["2025-10-01",12187.85,12187.85,12187.85,12187.85,300],["2025-10-02",12259.96,12259.96,12259.96,12259.96,1600],["2025-10-03",12259.96,12259.96,12259.96,12259.96,0],["2025-10-06",12404.2,12404.2,12404.2,12404.2,2100],["2025-10-07",12332.08,12332.08,12332.08,12332.08,800],["2025-10-08",12404.2,12404.2,12187.85,12259.96,5400],["2025-10-09",12259.96,12332.08,12187.85,12259.96,9300],["2025-10-10",12115.73,12259.96,12115.73,12259.96,2600],["2025-10-13",12259.96,12259.96,12187.85,12259.96,4100],["2025-10-14",12259.96,12259.96,12187.85,12187.85,1500],["2025-10-15",12187.85,12187.85,12115.73,12115.73,6100],["2025-10-16",12187.85,12187.85,12187.85,12187.85,100],["2025-10-17",12259.96,12259.96,12115.73,12187.85,5900],["2025-10-20",12115.73,12187.85,12043.61,12043.61,9500],["2025-10-21",12115.73,12404.2,11899.38,11971.49,11600],["2025-10-22",11971.49,11971.49,11755.14,11755.14,16100],["2025-10-23",11899.38,11899.38,11755.14,11755.14,11000],["2025-10-24",11827.26,11899.38,11755.14,11899.38,2800],["2025-10-27",11827.26,11971.49,11827.26,11971.49,500],["2025-10-28",11899.38,11971.49,11827.26,11899.38,3700],["2025-10-29",12043.61,12043.61,12043.61,12043.61,300],["2025-10-30",12043.61,12043.61,11899.38,11899.38,5500],["2025-10-31",11899.38,12043.61,11899.38,11899.38,5600],["2025-11-03",12115.73,12115.73,11827.26,11827.26,3700],["2025-11-04",12043.61,12115.73,11899.38,12043.61,1900],["2025-11-05",11899.38,11971.49,11827.26,11827.26,5700],["2025-11-06",11899.38,11899.38,11899.38,11899.38,4600],["2025-11-07",11827.26,11899.38,11827.26,11899.38,4400],["2025-11-10",11827.26,11827.26,11827.26,11827.26,1200],["2025-11-11",11827.26,11899.38,11827.26,11899.38,2200],["2025-11-12",11899.38,11899.38,11827.26,11827.26,4800],["2025-11-13",11899.38,11899.38,11755.14,11827.26,10600],["2025-11-14",11827.26,11827.26,11755.14,11755.14,4000],["2025-11-17",11827.26,11827.26,11827.26,11827.26,4100],["2025-11-18",11827.26,11899.38,11827.26,11827.26,21400],["2025-11-19",12043.61,12404.2,11827.26,11827.26,11300],["2025-11-20",11827.26,11827.26,11827.26,11827.26,21000],["2025-11-21",11827.26,11827.26,11827.26,11827.26,16500],["2025-11-24",11899.38,11899.38,11899.38,11899.38,100],["2025-11-25",11971.49,11971.49,11755.14,11755.14,6400],["2025-11-26",11755.14,11755.14,11755.14,11755.14,9000],["2025-11-27",11755.14,11827.26,11755.14,11827.26,3000],["2025-11-28",11827.26,11971.49,11755.14,11755.14,2100],["2025-12-01",12043.61,12404.2,11610.91,12115.73,154500],["2025-12-02",12115.73,13630.19,12115.73,13630.19,157000],["2025-12-03",15288.9,15288.9,14135.02,15288.9,203200],["2025-12-04",16082.19,17380.3,15361.01,17236.07,165400],["2025-12-05",16947.6,17308.18,15865.83,17308.18,117500],["2025-12-08",17308.18,17380.3,16442.77,17308.18,93700],["2025-12-09",17452.42,17452.42,16587.01,17091.83,55900],["2025-12-10",16947.6,17091.83,16442.77,16587.01,24700],["2025-12-11",16514.89,16731.24,15865.83,16587.01,19400],["2025-12-12",16659.13,17091.83,15433.13,16947.6,44200],["2025-12-15",16587.01,16659.13,15505.25,16442.77,57700],["2025-12-16",16247.68,16807.95,14660.26,16154.3,36500],["2025-12-17",16247.68,17368.21,15594.04,16341.06,31500],["2025-12-18",16621.19,17368.21,16247.68,17368.21,31800],["2025-12-19",17648.34,18488.74,17648.34,17741.72,35600],["2025-12-22",18582.12,18582.12,18021.85,18395.36,17900],["2025-12-23",18488.74,18488.74,17835.1,18208.61,18200],["2025-12-24",17835.1,17835.1,17461.59,17741.72,23900],["2025-12-25",17088.08,17554.97,16621.19,16621.19,32200],["2025-12-26",17928.48,17928.48,16901.32,17181.46,6900],["2025-12-29",17274.83,17274.83,16994.7,16994.7,7700],["2025-12-30",17274.83,17274.83,16807.95,17088.08,14100],["2025-12-31",16994.7,16994.7,16714.57,16807.95,8000],["2026-01-05",16807.95,18208.61,16807.95,17461.59,86600],["2026-01-06",17741.72,17741.72,17274.83,17741.72,67500],["2026-01-07",17461.59,17741.72,17088.08,17274.83,47000],["2026-01-08",16994.7,17088.08,16434.44,16807.95,52600],["2026-01-09",16807.95,16807.95,16527.81,16807.95,13500],["2026-01-12",16807.95,16807.95,16060.93,16714.57,84700],["2026-01-13",16527.81,16621.19,16247.68,16621.19,37700],["2026-01-14",16247.68,16434.44,16060.93,16434.44,57100],["2026-01-15",16434.44,16434.44,16154.3,16434.44,5900],["2026-01-16",18021.85,18021.85,16341.06,16527.81,10500],["2026-01-19",16621.19,16714.57,16527.81,16621.19,12300],["2026-01-20",16714.57,17274.83,16714.57,16807.95,27900],["2026-01-21",16807.95,17554.97,16714.57,17274.83,27400],["2026-01-22",17181.46,17554.97,16994.7,17368.21,3100],["2026-01-23",17088.08,17741.72,17088.08,17741.72,30600],["2026-01-26",17368.21,17648.34,17181.46,17368.21,6000],["2026-01-27",17461.59,17648.34,17274.83,17648.34,52700],["2026-01-28",17648.34,18675.5,17461.59,18115.23,30700],["2026-01-29",17741.72,18208.61,17554.97,17928.48,29800],["2026-01-30",17835.1,17928.48,17554.97,17928.48,20900],["2026-02-02",18675.5,18675.5,17554.97,17835.1,4300],["2026-02-03",17741.72,17741.72,17554.97,17741.72,4100],["2026-02-04",18115.23,18115.23,17461.59,17461.59,16300],["2026-02-05",18021.85,18021.85,17181.46,17181.46,16000],["2026-02-06",16901.32,17368.21,16807.95,17368.21,47300],["2026-02-09",17088.08,17088.08,16901.32,17088.08,51900],["2026-02-10",16901.32,17368.21,16621.19,17368.21,3800],["2026-02-11",17274.83,17835.1,16621.19,17088.08,5100],["2026-02-12",16807.95,17181.46,16621.19,17181.46,5300],["2026-02-13",16901.32,17181.46,16621.19,17181.46,49200],["2026-02-23",19329.14,19329.14,16901.32,17088.08,8400],["2026-02-24",17088.08,17368.21,17088.08,17368.21,6600],["2026-02-25",17368.21,17835.1,17368.21,17741.72,8200],["2026-02-26",18208.61,18208.61,17648.34,17741.72,7700],["2026-02-27",18021.85,18021.85,17554.97,17928.48,5400],["2026-03-02",17368.21,17741.72,16807.95,17554.97,87100],["2026-03-03",18395.36,18395.36,16714.57,17741.72,1700],["2026-03-04",17741.72,17741.72,16527.81,17181.46,12600],["2026-03-05",16994.7,17088.08,16807.95,16807.95,2200],["2026-03-06",16714.57,16994.7,16527.81,16994.7,31600],["2026-03-09",16807.95,16807.95,15780.79,16154.3,10300],["2026-03-10",16527.81,17368.21,16527.81,16807.95,5400],["2026-03-11",17088.08,17088.08,16807.95,16994.7,4800],["2026-03-12",17088.08,17741.72,15687.42,15687.42,33700],["2026-03-13",15874.17,16341.06,15313.91,15967.55,124800],["2026-03-16",15874.17,15874.17,14380.13,14473.51,84100],["2026-03-17",14473.51,14753.64,13819.87,14006.62,89500],["2026-03-18",14006.62,15127.15,13352.98,14660.26,91100],["2026-03-19",14660.26,14660.26,13539.74,14193.38,12400],["2026-03-20",14193.38,14193.38,13633.11,13913.25,36800],["2026-03-23",13913.25,13913.25,13072.85,13633.11,28700],["2026-03-24",13633.11,13633.11,13446.36,13539.74,9600],["2026-03-25",13539.74,13819.87,13539.74,13726.49,19700],["2026-03-26",13819.87,13913.25,13633.11,13726.49,5000],["2026-03-27",13819.87,13913.25,13259.6,13633.11,33800],["2026-03-30",13539.74,13726.49,13352.98,13633.11,11700],["2026-03-31",13726.49,13726.49,13446.36,13539.74,19000],["2026-04-01",13726.49,13726.49,13539.74,13726.49,14100],["2026-04-02",13633.11,13726.49,13539.74,13726.49,10200],["2026-04-03",13726.49,13726.49,13539.74,13633.11,24200],["2026-04-06",13913.25,13913.25,13726.49,13726.49,11300],["2026-04-07",14006.62,14006.62,13726.49,13726.49,3300],["2026-04-08",14100.0,14473.51,13913.25,14100.0,20100],["2026-04-09",14100.0,14566.89,14006.62,14006.62,3600],["2026-04-10",14193.38,14286.75,13913.25,14006.62,8400],["2026-04-13",14006.62,14380.13,13913.25,14006.62,2400],["2026-04-14",14006.62,14100.0,13819.87,13819.87,18000],["2026-04-15",14006.62,14006.62,13819.87,13819.87,12300],["2026-04-16",13819.87,13819.87,13819.87,13819.87,3800],["2026-04-17",14006.62,14100.0,13726.49,14006.62,16300],["2026-04-20",13913.25,14660.26,13726.49,14380.13,23500],["2026-04-21",14847.02,14940.4,14286.75,14566.89,7900],["2026-04-22",14193.38,14193.38,13446.36,13726.49,283900],["2026-04-23",13726.49,13819.87,13539.74,13633.11,31600],["2026-04-24",14193.38,14193.38,13539.74,13633.11,40400],["2026-04-28",13633.11,13633.11,13352.98,13352.98,40300],["2026-04-29",13539.74,13539.74,13352.98,13446.36,42800],["2026-05-04",13446.36,13446.36,13166.23,13259.6,44600],["2026-05-05",13352.98,13352.98,13072.85,13072.85,34600],["2026-05-06",13166.23,13446.36,13166.23,13259.6,13800],["2026-05-07",13259.6,13446.36,13259.6,13259.6,9000],["2026-05-08",13446.36,13446.36,13166.23,13259.6,28700],["2026-05-11",13352.98,13352.98,13072.85,13072.85,66200],["2026-05-12",13072.85,13446.36,12979.47,13446.36,31000],["2026-05-13",13446.36,13539.74,13352.98,13539.74,13800],["2026-05-14",13259.6,13446.36,13259.6,13446.36,5300],["2026-05-15",13539.74,13633.11,13352.98,13633.11,43500],["2026-05-18",13633.11,13633.11,13446.36,13539.74,28200],["2026-05-19",13539.74,13633.11,13259.6,13446.36,9100],["2026-05-20",13633.11,13633.11,13352.98,13539.74,24600],["2026-05-21",13633.11,13633.11,13539.74,13633.11,36100],["2026-05-22",13633.11,13726.49,13633.11,13726.49,2500],["2026-05-25",13726.49,13819.87,13539.74,13539.74,32100],["2026-05-26",13633.11,13726.49,13633.11,13726.49,6200],["2026-05-27",13633.11,13819.87,13633.11,13819.87,16200],["2026-05-28",13819.87,14006.62,13819.87,14006.62,20600],["2026-05-29",13819.87,13913.25,13819.87,13819.87,17900],["2026-06-01",13913.25,14193.38,13726.49,14006.62,50800],["2026-06-02",14006.62,14193.38,14006.62,14006.62,24600],["2026-06-03",14100.0,14286.75,13913.25,14006.62,46400],["2026-06-04",14200.0,14200.0,14000.0,14100.0,3900],["2026-06-05",14100.0,14400.0,13900.0,14100.0,38700],["2026-06-08",14000.0,14200.0,13800.0,13900.0,29000],["2026-06-09",14000.0,14400.0,14000.0,14000.0,25400],["2026-06-10",14000.0,14200.0,14000.0,14100.0,74100],["2026-06-11",14200.0,14300.0,14000.0,14200.0,9700],["2026-06-12",14300.0,14500.0,14200.0,14500.0,73700],["2026-06-15",16300.0,16300.0,14300.0,14800.0,14300],["2026-06-16",14100.0,14700.0,14100.0,14700.0,21300],["2026-06-17",14600.0,14800.0,14600.0,14700.0,23800],["2026-06-18",14800.0,14800.0,14500.0,14600.0,24100],["2026-06-19",15000.0,15100.0,14500.0,15100.0,114200],["2026-06-22",14900.0,15300.0,14900.0,15300.0,14100],["2026-06-23",15100.0,15400.0,15000.0,15300.0,16200],["2026-06-24",15400.0,15800.0,15100.0,15200.0,11000],["2026-06-25",15100.0,15500.0,15000.0,15300.0,31200],["2026-06-26",15100.0,15100.0,14800.0,15000.0,48400],["2026-06-29",15000.0,15000.0,14900.0,14900.0,6100],["2026-06-30",16500.0,16500.0,14800.0,14800.0,38700],["2026-07-01",15000.0,15000.0,14800.0,15000.0,7400],["2026-07-02",14900.0,15200.0,14900.0,15100.0,25800],["2026-07-03",15100.0,15100.0,14800.0,14800.0,62700],["2026-07-06",14700.0,14900.0,14600.0,14800.0,10800],["2026-07-07",14600.0,15000.0,14500.0,15000.0,25500],["2026-07-08",15000.0,15100.0,14800.0,15100.0,15000],["2026-07-09",15600.0,15600.0,14700.0,15000.0,6100],["2026-07-10",14900.0,15000.0,14700.0,14800.0,4200],["2026-07-13",14700.0,15000.0,14600.0,14800.0,49100],["2026-07-14",14700.0,15000.0,14600.0,14900.0,19100],["2026-07-15",15000.0,15000.0,14600.0,14800.0,10700],["2026-07-16",14700.0,14900.0,14600.0,14900.0,8100],["2026-07-17",15000.0,15000.0,14700.0,14800.0,13900],["2026-07-20",16500.0,16500.0,14500.0,14700.0,2200],["2026-07-21",16500.0,16500.0,14700.0,14900.0,1100],["2026-07-22",14800.0,14900.0,14400.0,14700.0,5500],["2026-07-23",14500.0,14600.0,13600.0,14000.0,62300],["2026-07-24",13900.0,14800.0,13000.0,13500.0,175400],["2026-07-27",13300.0,15000.0,13200.0,13300.0,82100],["2026-07-28",13100.0,13700.0,13100.0,13700.0,11000],["2026-07-29",14400.0,14400.0,13400.0,13800.0,8100],["2026-07-30",14300.0,14300.0,13400.0,13700.0,10600],["2026-07-31",14000.0,14000.0,13500.0,13500.0,20800],["2026-08-03",13500.0,13900.0,13500.0,13900.0,15000],["2026-08-04",13600.0,14100.0,13600.0,14100.0,19800],["2026-08-05",13700.0,13800.0,13500.0,13700.0,20000],["2026-08-06",13600.0,13700.0,13500.0,13600.0,15500],["2026-08-07",14000.0,14000.0,13500.0,14000.0,8900],["2026-08-10",14300.0,15300.0,13800.0,14100.0,2800],["2026-08-11",14300.0,14300.0,13800.0,14200.0,5900],["2026-08-12",14000.0,14000.0,13900.0,13900.0,15900],["2026-08-13",14000.0,14000.0,13700.0,13800.0,26100],["2026-08-14",13800.0,13800.0,13600.0,13700.0,25500],["2026-08-17",13700.0,13800.0,13500.0,13500.0,4600],["2026-08-18",13700.0,13700.0,13500.0,13600.0,12900],["2026-08-19",13800.0,13800.0,13600.0,13600.0,7800],["2026-08-20",13700.0,13700.0,13400.0,13700.0,21800],["2026-08-21",13500.0,14000.0,13500.0,13900.0,21600],["2026-08-24",13900.0,14000.0,13600.0,13600.0,26700],["2026-08-25",13800.0,14200.0,13800.0,14100.0,61600],["2026-08-26",14100.0,14100.0,13800.0,13800.0,20200],["2026-08-27",13800.0,15700.0,13800.0,14100.0,22500],["2026-08-28",13900.0,14100.0,13900.0,14100.0,4700],["2026-09-03",14000.0,14100.0,13800.0,14100.0,6400],["2026-09-04",14900.0,14900.0,13700.0,13700.0,32200],["2026-09-07",14000.0,14000.0,13800.0,13800.0,16500],["2026-09-08",14000.0,14700.0,13700.0,14000.0,31700],["2026-09-09",14000.0,14200.0,13700.0,14000.0,18800],["2026-09-10",14000.0,14000.0,13700.0,13800.0,17800],["2026-09-11",14000.0,14100.0,13700.0,13900.0,26300],["2026-09-14",14000.0,14000.0,13600.0,13600.0,42300],["2026-09-15",13800.0,13800.0,13500.0,13600.0,8700],["2026-09-16",13800.0,13800.0,13600.0,13600.0,5600],["2026-09-17",13700.0,13800.0,13600.0,13600.0,13400],["2026-09-18",13800.0,13800.0,13700.0,13800.0,13900],["2026-09-21",13800.0,13900.0,13700.0,13700.0,10800],["2026-09-22",13900.0,13900.0,13800.0,13800.0,17900],["2026-09-23",13800.0,13800.0,13800.0,13800.0,61000],["2026-09-24",13800.0,14000.0,13800.0,14000.0,43500],["2026-09-25",14000.0,15000.0,13800.0,13900.0,13800],["2026-09-28",13800.0,14000.0,13800.0,14000.0,7900],["2026-09-29",14200.0,14200.0,13600.0,14000.0,11400],["2026-09-30",14100.0,14300.0,14100.0,14100.0,10700],["2026-10-01",14100.0,14800.0,14000.0,14000.0,67600],["2026-10-02",14400.0,15000.0,13900.0,14000.0,11200],["2026-10-05",14300.0,14400.0,13800.0,14200.0,57000],["2026-10-06",14300.0,14300.0,14300.0,14300.0,100],["2026-10-07",14000.0,14100.0,13800.0,14000.0,25400],["2026-10-08",14000.0,14200.0,14000.0,14200.0,34900],["2026-10-09",14200.0,15000.0,14200.0,14600.0,18300],["2026-10-12",14800.0,15100.0,14400.0,14700.0,48300]]}